Premium
JPMorgan Inflation Managed Bond ETF (JCPI)
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 | -0.38 | -0.810061820507 | 46.91 | 46.92 | 46.53 | 54495 | 46.62672001 | SP |
| 4 | -0.66 | -1.3986013986 | 47.19 | 47.41 | 46.53 | 33818 | 46.90189928 | SP |
| 12 | -2.21 | -4.53426343865 | 48.74 | 48.74 | 46.53 | 22966 | 47.06870926 | SP |
| 26 | -0.19 | -0.406678082192 | 46.72 | 48.74 | 46.53 | 15522 | 47.20757611 | SP |
| 52 | 0.27 | 0.583657587549 | 46.26 | 48.74 | 44.985 | 36210 | 46.49805231 | SP |
| 156 | -3.5487 | -7.08624624841 | 50.0787 | 50.12 | 44.5 | 47893 | 46.94870437 | SP |
| 260 | -3.5487 | -7.08624624841 | 50.0787 | 50.12 | 44.5 | 47893 | 46.94870437 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 46.53 | -0.05 | -0.11 | 46.48 | 46.57 | 46.48 | 8444 |
| 1735947000 | 46.58 | -0.03 | -0.07 | 46.695 | 46.782 | 46.58 | 3704 |
| 1735860600 | 46.6132 | -0.19 | -0.40 | 46.82 | 46.82 | 46.54 | 201186 |
| 1735687800 | 46.8 | -0.12 | -0.26 | 46.84 | 46.84 | 46.76 | 7878 |
| 1735601400 | 46.92 | 0.16 | 0.34 | 46.91 | 46.92 | 46.855 | 5210 |
| 1735342200 | 46.76 | -0.07 | -0.15 | 46.82 | 46.82 | 46.715 | 106096 |
| 1735255800 | 46.83 | 0.08 | 0.18 | 46.75 | 46.83 | 46.7228 | 11957 |
| 1735077840 | 46.748 | 0.04 | 0.09 | 46.72 | 46.748 | 46.6794 | 5477 |
| 1734996600 | 46.705 | -0.07 | -0.14 | 46.76 | 46.76 | 46.685 | 32319 |
| 1734737400 | 46.77 | 0.1 | 0.21 | 46.82 | 46.829 | 46.71 | 7545 |
| 1734651000 | 46.6725 | -0.07 | -0.16 | 46.78 | 46.8039 | 46.6 | 7717 |
| 1734564600 | 46.7468 | -0.27 | -0.58 | 47 | 47.1299 | 46.7468 | 6271 |
| 1734478200 | 47.02 | -0.12 | -0.24 | 47.07 | 47.11 | 47.02 | 6989 |
| 1734391800 | 47.135 | -0.02 | -0.03 | 47.18 | 47.18 | 47.12 | 14491 |
| 1734132600 | 47.151 | -0.11 | -0.23 | 47.27 | 47.27 | 47.141 | 13073 |
| 1734046200 | 47.26 | -0.07 | -0.15 | 47.15 | 47.35 | 47.15 | 9948 |
| 1733959800 | 47.33 | -0.01 | -0.02 | 47.41 | 47.41 | 47.31 | 16398 |
| 1733873400 | 47.34 | -0.02 | -0.04 | 47.32 | 47.359 | 47.18 | 52257 |
| 1733787000 | 47.36 | 0.03 | 0.06 | 47.19 | 47.385326 | 47.19 | 100210 |
| 1733527800 | 47.33 | -0.02 | -0.04 | 47.26 | 47.46 | 47.26 | 19154 |
| 1733441400 | 47.3497 | -0.03 | -0.06 | 47.34 | 47.35 | 47.3116 | 4562 |
| 1733355000 | 47.38 | 0.09 | 0.19 | 47.19 | 47.4184 | 47.19 | 27067 |
| 1733268600 | 47.29 | 0.22 | 0.47 | 47.13 | 47.3399 | 47.13 | 7155 |
| 1733182200 | 47.07 | -0.29 | -0.61 | 47 | 47.2311 | 47 | 6091 |
| 1732917840 | 47.36 | 0.04 | 0.09 | 47.43 | 47.43 | 47.36 | 20222 |
| 1732750200 | 47.3154 | 0.12 | 0.26 | 47.38 | 47.38 | 47.251 | 14710 |
| 1732663800 | 47.191 | -0.04 | -0.08 | 47.22 | 47.24 | 47.191 | 34048 |
| 1732577400 | 47.23 | 0.22 | 0.48 | 47.31 | 47.31 | 47.1 | 181497 |
| 1732318200 | 47.005 | 0.01 | 0.02 | 47.16 | 47.16 | 46.9529 | 4118 |
| 1732231800 | 46.995 | -0.04 | -0.07 | 47.03 | 47.069 | 46.9772 | 8564 |
| 1732145400 | 47.03 | -0.03 | -0.06 | 47.06 | 47.09 | 47.0201 | 4517 |
| 1732059000 | 47.06 | 0.11 | 0.23 | 47.22 | 47.22 | 47.04 | 10361 |
| 1731972600 | 46.9506 | -0.02 | -0.04 | 47.07 | 47.07 | 46.88 | 4896 |
| 1731713400 | 46.9683 | -0.01 | -0.03 | 46.77 | 47.0051 | 46.77 | 4023 |
| 1731627000 | 46.9817 | -0.01 | -0.02 | 46.99 | 47.1 | 46.9817 | 7574 |
| 1731540600 | 46.9893 | 0.05 | 0.11 | 47.125 | 47.125 | 46.956 | 5818 |
| 1731454200 | 46.9398 | -0.21 | -0.44 | 47.16 | 47.16 | 46.915 | 16553 |
| 1731367800 | 47.145 | -0.11 | -0.24 | 47.16 | 47.18 | 47.12 | 4667 |
| 1731108600 | 47.2599 | 0.1 | 0.22 | 47.32 | 47.32 | 47.201 | 7911 |
| 1731022200 | 47.1575 | 0.13 | 0.27 | 47.14 | 47.1575 | 47.04 | 10825 |
| 1730935800 | 47.0284 | 0.07 | 0.15 | 46.79 | 47.0984 | 46.79 | 24770 |
| 1730849400 | 46.96 | 0.05 | 0.12 | 46.95 | 47.02 | 46.81 | 8511 |
| 1730763000 | 46.9052 | 0.04 | 0.08 | 47.17 | 47.325 | 46.8821 | 62498 |
| 1730500200 | 46.87 | -0.32 | -0.68 | 47 | 47.1 | 46.87 | 3778 |
| 1730413800 | 47.19 | -0.05 | -0.11 | 47.3 | 47.3 | 47.15 | 75304 |
| 1730327400 | 47.24 | 0 | 0.00 | 47.275 | 47.2799 | 47.22 | 3154 |
| 1730241000 | 47.238 | -0.01 | -0.03 | 46.99 | 47.238 | 46.99 | 41417 |
| 1730154600 | 47.25 | -0.05 | -0.10 | 47.18 | 47.27 | 47.13 | 2509 |
| 1729895400 | 47.295 | -0.15 | -0.31 | 47.45 | 47.45 | 47.29 | 6732 |
| 1729809000 | 47.44 | 0.06 | 0.12 | 47.45 | 47.49 | 47.381 | 1757 |
| 1729722600 | 47.382 | -0.15 | -0.32 | 47.44 | 47.44 | 47.23 | 2384 |
| 1729636200 | 47.5364 | 0.01 | 0.01 | 47.39 | 47.57 | 47.39 | 8379 |
| 1729549800 | 47.53 | -0.2 | -0.42 | 47.46 | 47.659 | 47.46 | 7824 |
| 1729290600 | 47.73 | 0.06 | 0.13 | 47.77 | 47.77 | 47.69 | 5880 |
| 1729204200 | 47.67 | -0.07 | -0.14 | 47.7 | 47.71 | 47.641 | 9172 |
| 1729117800 | 47.7355 | -0.01 | -0.03 | 47.68 | 47.79 | 47.68 | 19022 |
| 1729031400 | 47.75 | 0.16 | 0.35 | 47.54 | 47.77 | 47.54 | 8525 |
| 1728945000 | 47.585 | -0.18 | -0.38 | 48.74 | 48.74 | 47.44 | 4367 |
| 1728685800 | 47.7667 | 0.02 | 0.03 | 47.57 | 47.81 | 47.57 | 2845 |
| 1728599400 | 47.75 | 0.28 | 0.60 | 47.63 | 47.75 | 47.57 | 135920 |
| 1728513000 | 47.465 | -0.06 | -0.13 | 47.59 | 47.59 | 47.4 | 5411 |
| 1728426600 | 47.5261 | 0.09 | 0.18 | 47.46 | 47.5261 | 47.44 | 1095 |
| 1728340200 | 47.4398 | -0.11 | -0.22 | 47.56 | 47.56 | 47.4 | 1485 |
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
