Premium
Janus Henderson B BBB CLO ETF (JBBB)
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 | 0 | 49.23 | 49.26 | 49.16 | 799054 | 49.21112645 | SP |
| 4 | -0.08 | -0.162238896776 | 49.31 | 49.44 | 49 | 657157 | 49.23792681 | SP |
| 12 | -0.06 | -0.121728545344 | 49.29 | 49.4899 | 49 | 500238 | 49.25353124 | SP |
| 26 | 0.15 | 0.305623471883 | 49.08 | 49.4899 | 48.27 | 395827 | 49.08096535 | SP |
| 52 | 0.73 | 1.50515463918 | 48.5 | 49.4899 | 48.12 | 315832 | 48.99402079 | SP |
| 156 | -0.98 | -1.95180242979 | 50.21 | 50.45 | 43.33 | 121509 | 48.7540872 | SP |
| 260 | -0.86 | -1.71690956279 | 50.09 | 50.45 | 43.33 | 121100 | 48.75494891 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 49.23 | 0.02 | 0.05 | 49.28 | 49.28 | 49.2 | 638968 |
| 1737070200 | 49.205 | -0.03 | -0.05 | 49.24 | 49.25 | 49.2 | 489303 |
| 1736983800 | 49.23 | 0 | 0.00 | 49.26 | 49.26 | 49.21 | 980906 |
| 1736897400 | 49.23 | 0.01 | 0.03 | 49.23 | 49.24 | 49.21 | 1170264 |
| 1736811000 | 49.215 | 0.05 | 0.10 | 49.21 | 49.22 | 49.1625 | 497788 |
| 1736551800 | 49.165 | -0.04 | -0.07 | 49.23 | 49.2499 | 49.16 | 857008 |
| 1736379000 | 49.2 | -0.2 | -0.40 | 49.3 | 49.3 | 49.19 | 601596 |
| 1736292600 | 49.4 | 0.03 | 0.06 | 49.36 | 49.44 | 49.36 | 810692 |
| 1736206200 | 49.37 | 0.05 | 0.10 | 49.41 | 49.415 | 49.36 | 884009 |
| 1735947000 | 49.32 | -0.01 | -0.02 | 49.39 | 49.39 | 49.3029 | 465737 |
| 1735860600 | 49.33 | 0.17 | 0.35 | 49.25 | 49.34 | 49.25 | 776029 |
| 1735687800 | 49.16 | 0 | 0.00 | 49.19 | 49.22 | 49.16 | 442979 |
| 1735601400 | 49.16 | -0.03 | -0.06 | 49.19 | 49.19 | 49.15 | 1105494 |
| 1735342200 | 49.19 | 0.04 | 0.08 | 49.18 | 49.21 | 49.15 | 424254 |
| 1735255800 | 49.15 | 0.02 | 0.04 | 49.095 | 49.1699 | 49 | 502843 |
| 1735077840 | 49.13 | 0 | 0.00 | 49.06 | 49.13 | 49.0491 | 268161 |
| 1734996600 | 49.13 | -0.22 | -0.45 | 49 | 49.17 | 49 | 518347 |
| 1734737400 | 49.35 | 0.07 | 0.14 | 49.31 | 49.3799 | 49.29 | 376266 |
| 1734651000 | 49.28 | -0.01 | -0.02 | 49.4 | 49.41 | 49.24 | 1140238 |
| 1734564600 | 49.29 | -0.03 | -0.06 | 49.43 | 49.43 | 49.29 | 348826 |
| 1734478200 | 49.32 | -0.03 | -0.06 | 49.39 | 49.41 | 49.29 | 486161 |
| 1734391800 | 49.35 | 0.09 | 0.18 | 49.33 | 49.35 | 49.272 | 555366 |
| 1734132600 | 49.26 | -0.03 | -0.06 | 49.28 | 49.2999 | 49.25 | 366811 |
| 1734046200 | 49.29 | 0.11 | 0.22 | 49.29 | 49.29 | 49.2501 | 302393 |
| 1733959800 | 49.18 | -0.07 | -0.14 | 49.22 | 49.26 | 49.18 | 285756 |
| 1733873400 | 49.25 | 0.13 | 0.27 | 49.17 | 49.26 | 49.14 | 340546 |
| 1733787000 | 49.115 | -0.01 | -0.01 | 49.17 | 49.17 | 49.11 | 373988 |
| 1733527800 | 49.12 | 0 | 0.00 | 49.15 | 49.15 | 49.11 | 218959 |
| 1733441400 | 49.12 | 0.01 | 0.02 | 49.18 | 49.18 | 49.1 | 292357 |
| 1733355000 | 49.11 | 0 | 0.00 | 49.13 | 49.14 | 49.1 | 376948 |
| 1733268600 | 49.11 | -0.01 | -0.02 | 49.11 | 49.14 | 49.1 | 599277 |
| 1733182200 | 49.12 | -0.29 | -0.59 | 49.15 | 49.24 | 49.1051 | 401827 |
| 1732917840 | 49.41 | -0.03 | -0.05 | 49.41 | 49.41 | 49.39 | 162417 |
| 1732750200 | 49.435 | 0.02 | 0.03 | 49.44 | 49.45 | 49.37 | 398331 |
| 1732663800 | 49.42 | -0.02 | -0.04 | 49.47 | 49.47 | 49.41 | 206987 |
| 1732577400 | 49.44 | 0.02 | 0.04 | 49.48 | 49.4899 | 49.41 | 806339 |
| 1732318200 | 49.42 | 0.07 | 0.14 | 49.36 | 49.43 | 49.36 | 635995 |
| 1732231800 | 49.35 | 0.05 | 0.10 | 49.32 | 49.357 | 49.32 | 321691 |
| 1732145400 | 49.3 | 0.01 | 0.02 | 49.3 | 49.32 | 49.24 | 997712 |
| 1732059000 | 49.29 | 0.02 | 0.04 | 49.29 | 49.3 | 49.27 | 268385 |
| 1731972600 | 49.27 | 0.07 | 0.14 | 49.26 | 49.275 | 49.2401 | 173142 |
| 1731713400 | 49.2 | -0.05 | -0.10 | 49.25 | 49.25 | 49.19 | 639559 |
| 1731627000 | 49.25 | 0.03 | 0.07 | 49.28 | 49.28 | 49.2269 | 255237 |
| 1731540600 | 49.215 | -0.09 | -0.18 | 49.27 | 49.27 | 49.1809 | 392021 |
| 1731454200 | 49.305 | 0.03 | 0.07 | 49.28 | 49.32 | 49.2485 | 625300 |
| 1731367800 | 49.27 | -0.01 | -0.02 | 49.27 | 49.33 | 49.26 | 202401 |
| 1731108600 | 49.28 | 0.07 | 0.14 | 49.26 | 49.28 | 49.26 | 331715 |
| 1731022200 | 49.21 | -0.06 | -0.11 | 49.23 | 49.23 | 49.1899 | 1049671 |
| 1730935800 | 49.265 | 0.12 | 0.23 | 49.08 | 49.35 | 49.08 | 1007260 |
| 1730849400 | 49.15 | 0 | 0.00 | 49.16 | 49.18 | 49.15 | 321096 |
| 1730763000 | 49.15 | 0.01 | 0.02 | 49.11 | 49.3 | 49.11 | 556419 |
| 1730500200 | 49.14 | -0.24 | -0.49 | 49.08 | 49.14 | 49.08 | 353341 |
| 1730413800 | 49.38 | -0.01 | -0.02 | 49.38 | 49.445 | 49.3301 | 220840 |
| 1730327400 | 49.39 | 0.01 | 0.01 | 49.39 | 49.46 | 49.35 | 194471 |
| 1730241000 | 49.385 | 0.16 | 0.34 | 49.41 | 49.41 | 49.3 | 244464 |
| 1730154600 | 49.22 | 0.05 | 0.10 | 49.25 | 49.25 | 49.19 | 131892 |
| 1729895400 | 49.17 | -0.06 | -0.12 | 49.29 | 49.29 | 49.16 | 255494 |
| 1729809000 | 49.23 | -0.05 | -0.10 | 49.3 | 49.3 | 49.2 | 279888 |
| 1729722600 | 49.28 | -0.01 | -0.01 | 49.31 | 49.32 | 49.28 | 273973 |
| 1729636200 | 49.285 | 0 | 0.01 | 49.35 | 49.35 | 49.274 | 268492 |
| 1729549800 | 49.28 | 0 | 0.00 | 49.3 | 49.37 | 49.28 | 171117 |
| 1729290600 | 49.28 | -0.01 | -0.02 | 49.28 | 49.32 | 49.28 | 216042 |
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
