Premium
Jpmorgan Hedged Equity Laddered Overlay ETF (HELO)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -1.37051039698 | 63.48 | 63.81 | 62.68 | 276927 | 63.39116711 | SP |
| 4 | -0.32 | -0.508501509614 | 62.93 | 63.81 | 62.05 | 384763 | 63.04471111 | SP |
| 12 | -0.46 | -0.729348343111 | 63.07 | 63.81 | 61.1759 | 372241 | 62.82301092 | SP |
| 26 | 2.42 | 4.02060142881 | 60.19 | 63.81 | 58.46 | 316468 | 62.11129995 | SP |
| 52 | 7.65 | 13.9192139738 | 54.96 | 63.81 | 54.24 | 261472 | 60.16658363 | SP |
| 156 | 12.27 | 24.3742550656 | 50.34 | 63.81 | 48.705 | 212107 | 59.20403916 | SP |
| 260 | 12.27 | 24.3742550656 | 50.34 | 63.81 | 48.705 | 212107 | 59.20403916 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 62.61 | -0.24 | -0.38 | 63.03 | 63.075 | 62.5701 | 308577 |
| 1740180600 | 62.85 | -0.81 | -1.27 | 63.52 | 63.7099 | 62.81 | 312257 |
| 1740094200 | 63.66 | -0.04 | -0.06 | 63.74 | 63.81 | 63.3862 | 250724 |
| 1740007800 | 63.7 | 0.23 | 0.36 | 63.48 | 63.74 | 63.395 | 254948 |
| 1739921400 | 63.47 | 0.05 | 0.08 | 63.48 | 63.5 | 63.28 | 289778 |
| 1739575800 | 63.42 | 0.16 | 0.25 | 63.37 | 63.48 | 63.33 | 636593 |
| 1739489400 | 63.26 | 0.36 | 0.57 | 62.98 | 63.31 | 62.875 | 235885 |
| 1739403000 | 62.9 | -0.16 | -0.25 | 62.68 | 62.99 | 62.56 | 413737 |
| 1739316600 | 63.06 | 0.03 | 0.05 | 62.91 | 63.1193 | 62.8501 | 294901 |
| 1739230200 | 63.03 | 0.27 | 0.43 | 63.01 | 63.19 | 62.9045 | 251301 |
| 1738971000 | 62.76 | -0.35 | -0.55 | 63.1 | 63.2599 | 62.6801 | 348773 |
| 1738884600 | 63.11 | 0.26 | 0.41 | 63.05 | 63.26 | 62.9046 | 360477 |
| 1738798200 | 62.85 | 0.05 | 0.08 | 62.67 | 63.03 | 62.54 | 1385522 |
| 1738711800 | 62.8 | 0.22 | 0.35 | 62.59 | 62.8297 | 62.465 | 369961 |
| 1738625400 | 62.58 | -0.22 | -0.35 | 62.2 | 62.7393 | 62.05 | 340573 |
| 1738366200 | 62.8 | -0.14 | -0.22 | 63.06 | 63.26 | 62.8 | 229537 |
| 1738279800 | 62.94 | -0.07 | -0.11 | 62.98 | 63.14 | 62.64 | 395605 |
| 1738193400 | 63.01 | -0.19 | -0.30 | 63.19 | 63.48 | 62.785 | 281583 |
| 1738107000 | 63.2 | 0.05 | 0.08 | 63.07 | 63.24 | 62.739908 | 359864 |
| 1738020600 | 63.15 | -0.2 | -0.32 | 62.93 | 63.2819 | 62.5901 | 298487 |
| 1737761400 | 63.35 | 0.17 | 0.27 | 63.42 | 63.4695 | 63.23 | 408995 |
| 1737675000 | 63.18 | 0 | 0.00 | 63.18 | 63.18 | 63.18 | 0 |
| 1737588600 | 63.18 | 0.18 | 0.29 | 63.27 | 63.321 | 63.1432 | 346776 |
| 1737502200 | 63 | 0.3 | 0.48 | 62.9025 | 63.0999 | 62.7701 | 302099 |
| 1737156600 | 62.7 | 0.29 | 0.46 | 62.88 | 62.88 | 62.6701 | 277319 |
| 1737070200 | 62.41 | -0.11 | -0.18 | 62.66 | 62.66 | 62.3121 | 575284 |
| 1736983800 | 62.52 | 0.77 | 1.25 | 62.49 | 62.5799 | 62.18 | 273713 |
| 1736897400 | 61.75 | 0.02 | 0.03 | 61.9 | 61.91 | 61.4301 | 201502 |
| 1736811000 | 61.73 | 0.09 | 0.15 | 61.25 | 61.77 | 61.1759 | 310937 |
| 1736551800 | 61.64 | -0.7 | -1.12 | 61.9699 | 61.9699 | 61.5025 | 271732 |
| 1736379000 | 62.34 | 0.1 | 0.16 | 62.12 | 62.46 | 62.025 | 302190 |
| 1736292600 | 62.24 | -0.44 | -0.70 | 62.8199 | 62.8199 | 62.0637 | 1048139 |
| 1736206200 | 62.68 | 0.28 | 0.45 | 62.71 | 62.91 | 62.5301 | 619731 |
| 1735947000 | 62.4 | 0.52 | 0.84 | 62.21 | 62.46 | 62.02 | 395386 |
| 1735860600 | 61.88 | -0.16 | -0.26 | 62.37 | 62.37 | 61.5901 | 401729 |
| 1735687800 | 62.04 | -0.12 | -0.19 | 62.29 | 62.29 | 61.7701 | 185623 |
| 1735601400 | 62.16 | -0.49 | -0.78 | 62.18 | 62.34 | 61.775 | 348647 |
| 1735342200 | 62.65 | -0.61 | -0.96 | 62.74 | 62.77 | 62.27 | 251796 |
| 1735255800 | 63.26 | 0.25 | 0.40 | 62.99 | 63.26 | 62.775 | 196885 |
| 1735077840 | 63.01 | 0.31 | 0.49 | 62.72 | 63.01 | 62.5839 | 125461 |
| 1734996600 | 62.7 | 0.31 | 0.50 | 62.47 | 62.73 | 62.1352 | 250971 |
| 1734737400 | 62.39 | 0.4 | 0.65 | 61.68 | 62.6799 | 61.6673 | 372375 |
| 1734651000 | 61.99 | -0.05 | -0.08 | 62.26 | 62.26 | 61.8401 | 374808 |
| 1734564600 | 62.04 | -1.19 | -1.88 | 63.25 | 63.272 | 61.98 | 477830 |
| 1734478200 | 63.23 | 0.04 | 0.06 | 63.08 | 63.23 | 62.9791 | 289702 |
| 1734391800 | 63.19 | 0.02 | 0.03 | 63.18 | 63.28 | 63.12 | 250517 |
| 1734132600 | 63.17 | -0.02 | -0.03 | 63.2691 | 63.2691 | 62.9813 | 1050149 |
| 1734046200 | 63.19 | -0.15 | -0.24 | 63.2945 | 63.3384 | 63.1777 | 246462 |
| 1733959800 | 63.34 | 0.09 | 0.14 | 63.3 | 63.3888 | 63.21 | 216237 |
| 1733873400 | 63.25 | 0.05 | 0.08 | 63.19 | 63.2699 | 63.1 | 209093 |
| 1733787000 | 63.2 | -0.08 | -0.13 | 63.31 | 63.33 | 63.13 | 247553 |
| 1733527800 | 63.28 | -0.11 | -0.17 | 63.33 | 63.425 | 63.27 | 397102 |
| 1733441400 | 63.39 | 0.07 | 0.11 | 63.42 | 63.42 | 63.245 | 338033 |
| 1733355000 | 63.32 | 0.14 | 0.22 | 63.33 | 63.4 | 63.1934 | 351717 |
| 1733268600 | 63.18 | 0.03 | 0.05 | 63.1215 | 63.24 | 63.0226 | 221641 |
| 1733182200 | 63.15 | 0.11 | 0.17 | 63.07 | 63.17 | 63.03 | 652348 |
| 1732917840 | 63.04 | 0.08 | 0.13 | 63.01 | 63.07 | 62.9001 | 92902 |
| 1732750200 | 62.96 | -0.05 | -0.08 | 62.98 | 62.98 | 62.8554 | 371006 |
| 1732663800 | 63.01 | 0.14 | 0.22 | 62.9 | 63.01 | 62.8041 | 202771 |
| 1732577400 | 62.87 | 0.21 | 0.34 | 62.92 | 62.92 | 62.65 | 263306 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
