Premium
Janus Henderson Aaa Clo ETF (JAAA)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.0982897582072 | 50.87 | 50.93 | 50.83 | 6320850 | 50.87693688 | SP |
| 4 | 0.09 | 0.177060790872 | 50.83 | 51.05 | 50.81 | 6855961 | 50.9313941 | SP |
| 12 | 0.08 | 0.157356412274 | 50.84 | 51.05 | 50.57 | 5756716 | 50.84711502 | SP |
| 26 | 0.21 | 0.414119503057 | 50.71 | 51.05 | 50.56 | 4426670 | 50.81075307 | SP |
| 52 | 0.39 | 0.771818721552 | 50.53 | 51.05 | 49.87 | 3329992 | 50.77182898 | SP |
| 156 | 0.49 | 0.97164386278 | 50.43 | 51.4 | 48.51 | 1451396 | 50.58232257 | SP |
| 260 | 0.92 | 1.84 | 50 | 52.84 | 48.51 | 1020616 | 50.57986216 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 50.92 | 0.01 | 0.02 | 50.925 | 50.93 | 50.91 | 5065986 |
| 1739230200 | 50.91 | 0.01 | 0.02 | 50.93 | 50.93 | 50.9 | 4767863 |
| 1738971000 | 50.9 | 0.02 | 0.04 | 50.91 | 50.91 | 50.89 | 7725633 |
| 1738884600 | 50.88 | 0.02 | 0.04 | 50.89 | 50.89 | 50.86 | 5908672 |
| 1738798200 | 50.86 | 0.02 | 0.04 | 50.87 | 50.87 | 50.85 | 6686355 |
| 1738711800 | 50.84 | 0 | 0.00 | 50.87 | 50.87 | 50.83 | 6515728 |
| 1738625400 | 50.84 | -0.2 | -0.39 | 50.85 | 50.86 | 50.83 | 8869547 |
| 1738366200 | 51.04 | 0.02 | 0.04 | 51.04 | 51.05 | 51.02 | 5343995 |
| 1738279800 | 51.02 | 0.01 | 0.02 | 51.02 | 51.03 | 51.01 | 6551238 |
| 1738193400 | 51.01 | 0.01 | 0.02 | 51.02 | 51.03 | 50.99 | 16573049 |
| 1738107000 | 51 | 0 | 0.01 | 51.01 | 51.02 | 51 | 8416465 |
| 1738020600 | 50.9969 | 0.01 | 0.01 | 50.98 | 51 | 50.9701 | 4626574 |
| 1737761400 | 50.99 | 0.04 | 0.08 | 50.98 | 51 | 50.97 | 7246086 |
| 1737675000 | 50.95 | 0 | 0.00 | 50.95 | 50.95 | 50.95 | 0 |
| 1737588600 | 50.95 | 0.01 | 0.02 | 50.95 | 50.96 | 50.9401 | 6269769 |
| 1737502200 | 50.94 | 0.02 | 0.04 | 50.93 | 50.94 | 50.91 | 4071735 |
| 1737156600 | 50.92 | 0.04 | 0.08 | 50.9 | 50.92 | 50.8801 | 5247009 |
| 1737070200 | 50.88 | 0.01 | 0.02 | 50.9 | 50.9 | 50.85 | 5512237 |
| 1736983800 | 50.87 | 0.04 | 0.08 | 50.86 | 50.87 | 50.85 | 7002346 |
| 1736897400 | 50.83 | 0.01 | 0.02 | 50.83 | 50.84 | 50.81 | 6072992 |
| 1736811000 | 50.82 | 0.03 | 0.06 | 50.8 | 50.83 | 50.8 | 4369658 |
| 1736551800 | 50.79 | 0.04 | 0.08 | 50.7708 | 50.8 | 50.76 | 7648868 |
| 1736379000 | 50.75 | -0.01 | -0.02 | 50.8 | 50.8 | 50.72 | 7847571 |
| 1736292600 | 50.76 | -0.01 | -0.02 | 50.78 | 50.78 | 50.75 | 4893326 |
| 1736206200 | 50.77 | 0.03 | 0.06 | 50.77 | 50.78 | 50.75 | 10663422 |
| 1735947000 | 50.74 | -0.01 | -0.02 | 50.76 | 50.76 | 50.74 | 4472197 |
| 1735860600 | 50.75 | 0.03 | 0.07 | 50.73 | 50.75 | 50.71 | 5526350 |
| 1735687800 | 50.715 | 0.01 | 0.01 | 50.71 | 50.72 | 50.7 | 3171970 |
| 1735601400 | 50.71 | 0.01 | 0.02 | 50.71 | 50.71 | 50.69 | 5722501 |
| 1735342200 | 50.7 | 0.04 | 0.08 | 50.665 | 50.7 | 50.66 | 3676045 |
| 1735255800 | 50.66 | 0.03 | 0.06 | 50.65 | 50.67 | 50.63 | 3708742 |
| 1735077840 | 50.63 | 0.01 | 0.02 | 50.65 | 50.65 | 50.63 | 2197435 |
| 1734996600 | 50.62 | -0.22 | -0.43 | 50.6 | 50.62 | 50.57 | 7993509 |
| 1734737400 | 50.84 | 0.05 | 0.10 | 50.84 | 50.84 | 50.78 | 4508265 |
| 1734651000 | 50.79 | -0.01 | -0.02 | 50.8262 | 50.83 | 50.73 | 7316914 |
| 1734564600 | 50.8 | -0.04 | -0.08 | 50.87 | 50.87 | 50.79 | 4892613 |
| 1734478200 | 50.84 | -0.03 | -0.06 | 50.88 | 50.88 | 50.83 | 5372709 |
| 1734391800 | 50.87 | 0.05 | 0.10 | 50.88 | 50.88 | 50.85 | 4367405 |
| 1734132600 | 50.82 | 0.03 | 0.06 | 50.8018 | 50.83 | 50.8018 | 5021975 |
| 1734046200 | 50.79 | 0 | 0.00 | 50.805 | 50.81 | 50.78 | 4155396 |
| 1733959800 | 50.79 | -0.01 | -0.02 | 50.8102 | 50.8102 | 50.79 | 4731520 |
| 1733873400 | 50.8 | 0.01 | 0.02 | 50.8079 | 50.8079 | 50.78 | 3424365 |
| 1733787000 | 50.79 | 0.04 | 0.08 | 50.79 | 50.8 | 50.77 | 4442191 |
| 1733527800 | 50.75 | 0.01 | 0.02 | 50.77 | 50.7766 | 50.75 | 4017696 |
| 1733441400 | 50.74 | -0.02 | -0.04 | 50.78 | 50.78 | 50.74 | 3468148 |
| 1733355000 | 50.76 | -0.01 | -0.02 | 50.77 | 50.78 | 50.76 | 3253865 |
| 1733268600 | 50.77 | 0.08 | 0.16 | 50.73 | 50.77 | 50.72 | 12331610 |
| 1733182200 | 50.69 | -0.27 | -0.53 | 50.72 | 50.72 | 50.67 | 7841297 |
| 1732917840 | 50.96 | 0 | 0.00 | 50.95 | 50.98 | 50.95 | 3240522 |
| 1732750200 | 50.96 | 0.02 | 0.04 | 50.95 | 50.96 | 50.94 | 4951107 |
| 1732663800 | 50.94 | 0 | 0.00 | 50.95 | 50.95 | 50.93 | 9293250 |
| 1732577400 | 50.94 | -0.03 | -0.06 | 50.98 | 50.98 | 50.93 | 3031146 |
| 1732318200 | 50.97 | 0.03 | 0.06 | 50.98 | 50.98 | 50.96 | 3317410 |
| 1732231800 | 50.94 | 0.07 | 0.14 | 50.95 | 50.95 | 50.9201 | 3303049 |
| 1732145400 | 50.87 | 0.03 | 0.06 | 50.89 | 50.89 | 50.84 | 3330144 |
| 1732059000 | 50.84 | -0.01 | -0.02 | 50.84 | 50.86 | 50.84 | 5951184 |
| 1731972600 | 50.85 | -0.05 | -0.10 | 50.93 | 50.93 | 50.84 | 4389615 |
| 1731713400 | 50.9 | 0.05 | 0.10 | 50.89 | 50.9 | 50.86 | 5596835 |
| 1731627000 | 50.85 | 0.04 | 0.08 | 50.825 | 50.86 | 50.81 | 4500060 |
| 1731540600 | 50.81 | 0.02 | 0.04 | 50.81 | 50.82 | 50.76 | 5418979 |
| 1731454200 | 50.79 | 0.01 | 0.02 | 50.81 | 50.81 | 50.78 | 4461919 |
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
