Premium
JpMorgan Carbon Transition US Equity ETF (JCTR)
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 | -0.7855 | -0.965580823602 | 81.35 | 81.35 | 79.25 | 191 | 79.8849119 | SP |
| 4 | -2.5555 | -3.07447064485 | 83.12 | 83.14 | 79.25 | 213 | 81.60367189 | SP |
| 12 | 2.2345 | 2.8526745819 | 78.33 | 83.14 | 76.863 | 180 | 80.6174026 | SP |
| 26 | 6.7845 | 9.19558145839 | 73.78 | 83.14 | 68.75 | 310 | 75.52027577 | SP |
| 52 | 16.8981 | 26.5416294937 | 63.6664 | 83.14 | 63.3147 | 308 | 72.72145607 | SP |
| 156 | 15.7345 | 24.2703995064 | 64.83 | 83.14 | 48.3552 | 857 | 58.47258539 | SP |
| 260 | 31.3445 | 63.6824461601 | 49.22 | 83.14 | 48.3552 | 832 | 58.64460835 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 80.5645 | 1.08 | 1.36 | 80.08 | 80.59 | 80.08 | 1226 |
| 1735860600 | 79.4833 | -0.13 | -0.16 | 79.82 | 80.04 | 79.25 | 375 |
| 1735687800 | 79.6097 | -0.53 | -0.66 | 80.14 | 80.26 | 79.6097 | 41 |
| 1735601400 | 80.1408 | -0.71 | -0.88 | 80.09 | 80.1408 | 80.09 | 247 |
| 1735342200 | 80.8524 | -1.01 | -1.23 | 81.35 | 81.35 | 80.8524 | 102 |
| 1735255800 | 81.86 | 0.09 | 0.11 | 81.55 | 81.86 | 81.55 | 22 |
| 1735077840 | 81.7694 | 0.54 | 0.67 | 81.7694 | 81.7694 | 81.7694 | 31 |
| 1734996600 | 81.2263 | 0.64 | 0.80 | 80.83 | 81.2263 | 80.83 | 22 |
| 1734737400 | 80.5839 | 0.78 | 0.97 | 79.49 | 80.5839 | 79.49 | 34 |
| 1734651000 | 79.8077 | -0.15 | -0.19 | 80.68 | 80.68 | 79.8077 | 323 |
| 1734564600 | 79.96 | -2.5 | -3.03 | 82.44 | 82.44 | 79.96 | 167 |
| 1734478200 | 82.4606 | -0.34 | -0.40 | 82.26 | 82.4606 | 82.26 | 26 |
| 1734391800 | 82.7957 | 0.34 | 0.42 | 82.84 | 82.84 | 82.7957 | 141 |
| 1734132600 | 82.451 | 0.02 | 0.03 | 82.48 | 82.48 | 82.451 | 149 |
| 1734046200 | 82.4276 | -0.47 | -0.57 | 82.87 | 82.87 | 82.4276 | 309 |
| 1733959800 | 82.8987 | 0.78 | 0.95 | 82.72 | 82.915 | 82.72 | 213 |
| 1733873400 | 82.1224 | -0.31 | -0.37 | 82.68 | 82.68 | 82.1224 | 240 |
| 1733787000 | 82.4293 | -0.57 | -0.68 | 83.14 | 83.14 | 82.4293 | 1235 |
| 1733527800 | 82.9974 | 0.29 | 0.35 | 83.12 | 83.12 | 82.96 | 151 |
| 1733441400 | 82.7068 | -0.26 | -0.32 | 82.96 | 83.022 | 82.7068 | 473 |
| 1733355000 | 82.971 | 0.68 | 0.83 | 82.55 | 82.971 | 82.55 | 23 |
| 1733268600 | 82.2914 | 0.12 | 0.14 | 82.28 | 82.2914 | 82.28 | 27 |
| 1733182200 | 82.1742 | 0.19 | 0.23 | 81.97 | 82.2299 | 81.97 | 266 |
| 1732917840 | 81.9873 | 0.5 | 0.62 | 81.76 | 81.9873 | 81.76 | 20 |
| 1732750200 | 81.4838 | -0.31 | -0.38 | 81.74 | 81.74 | 81.4838 | 25 |
| 1732663800 | 81.7951 | 0.47 | 0.57 | 81.52 | 81.7951 | 81.52 | 27 |
| 1732577400 | 81.33 | 0.22 | 0.27 | 81.71 | 81.71 | 81.32 | 50 |
| 1732318200 | 81.1117 | 0.34 | 0.42 | 80.78 | 81.1117 | 80.78 | 35 |
| 1732231800 | 80.7752 | 0.61 | 0.76 | 80.59 | 80.91 | 80.23 | 765 |
| 1732145400 | 80.1687 | 0.11 | 0.13 | 79.73 | 80.1687 | 79.73 | 121 |
| 1732059000 | 80.0627 | 0.36 | 0.46 | 79.47 | 80.0627 | 79.47 | 4 |
| 1731972600 | 79.6994 | 0.24 | 0.30 | 79.5 | 79.7781 | 79.5 | 403 |
| 1731713400 | 79.4575 | -1.08 | -1.34 | 80 | 80 | 79.4575 | 12 |
| 1731627000 | 80.5365 | -0.51 | -0.63 | 81.3 | 81.3 | 80.5365 | 82 |
| 1731540600 | 81.0505 | -0.01 | -0.01 | 81.1 | 81.37 | 81.0505 | 47 |
| 1731454200 | 81.0564 | -0.22 | -0.27 | 81.32 | 81.32 | 81.0564 | 718 |
| 1731367800 | 81.2785 | 0.22 | 0.27 | 81.5 | 81.5 | 81.2785 | 50 |
| 1731108600 | 81.0605 | 0.33 | 0.41 | 81.0605 | 81.0605 | 81.0605 | 68 |
| 1731022200 | 80.7318 | 0.73 | 0.91 | 80.45 | 80.87 | 80.45 | 175 |
| 1730935800 | 80 | 2.07 | 2.65 | 79.4 | 80 | 79.4 | 930 |
| 1730849400 | 77.9344 | 1 | 1.30 | 77.51 | 77.9344 | 77.51 | 309 |
| 1730763000 | 76.935 | -0.15 | -0.20 | 76.935 | 76.935 | 76.935 | 8 |
| 1730500200 | 77.0873 | 0.22 | 0.29 | 77.18 | 77.18 | 77.0873 | 113 |
| 1730413800 | 76.863 | -1.37 | -1.75 | 77.87 | 77.87 | 76.863 | 11 |
| 1730327400 | 78.229 | -0.35 | -0.44 | 78.53 | 78.53 | 78.229 | 45 |
| 1730241000 | 78.5785 | 0.17 | 0.22 | 78.43 | 78.5785 | 78.43 | 210 |
| 1730154600 | 78.4053 | 0.27 | 0.34 | 78.85 | 78.85 | 78.4053 | 831 |
| 1729895400 | 78.1378 | -0.06 | -0.07 | 78.6 | 78.6 | 78.1378 | 56 |
| 1729809000 | 78.1941 | 0.22 | 0.28 | 78.15 | 78.1941 | 78.15 | 26 |
| 1729722600 | 77.9759 | -0.86 | -1.09 | 77.9759 | 77.9759 | 77.9759 | 173 |
| 1729636200 | 78.8326 | -0 | -0.00 | 78.73 | 78.8326 | 78.73 | 5 |
| 1729549800 | 78.8346 | -0.2 | -0.26 | 79.13 | 79.13 | 78.8346 | 97 |
| 1729290600 | 79.0385 | 0.31 | 0.40 | 79.32 | 79.32 | 79.0385 | 5 |
| 1729204200 | 78.7235 | 0 | 0.00 | 78.7235 | 78.7235 | 78.7235 | 0 |
| 1729117800 | 78.7197 | 0.37 | 0.48 | 78.34 | 78.7197 | 78.34 | 4 |
| 1729031400 | 78.3451 | -0.74 | -0.94 | 78.51 | 78.51 | 78.3451 | 123 |
| 1728945000 | 79.0876 | 0.63 | 0.80 | 78.46 | 79.0876 | 78.46 | 72 |
| 1728685800 | 78.4605 | 0.44 | 0.56 | 78.33 | 78.4605 | 78.33 | 5 |
| 1728599400 | 78.0223 | -0.14 | -0.18 | 78.0223 | 78.0223 | 78.0223 | 0 |
| 1728513000 | 78.1594 | 0.59 | 0.76 | 77.95 | 78.1594 | 77.95 | 114 |
| 1728426600 | 77.5726 | 0.87 | 1.14 | 77.21 | 77.5726 | 77.21 | 38 |
| 1728340200 | 76.7016 | -0.77 | -0.99 | 77.35 | 77.35 | 76.7016 | 365 |
| 1728081000 | 77.4696 | 0.75 | 0.98 | 77.5 | 77.5 | 77.4696 | 188 |
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
