Premium
John Hancock Core Bond ETF (JHCR)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.708103855232 | 25.42 | 25.435 | 25.18 | 432673 | 25.28356321 | SP |
| 4 | 0.01 | 0.0396353547364 | 25.23 | 25.509 | 25.105 | 182831 | 25.29142857 | SP |
| 12 | -0.17 | -0.669027941755 | 25.41 | 25.59 | 24.935 | 125833 | 25.29608741 | SP |
| 26 | -0.18 | -0.708103855232 | 25.42 | 25.835 | 24.775 | 808749 | 25.69673281 | SP |
| 52 | 0.1 | 0.397772474145 | 25.14 | 25.9 | 24.775 | 401831 | 25.6963474 | SP |
| 156 | 0.2 | 0.798722044728 | 25.04 | 25.9 | 24.425 | 264286 | 25.69420723 | SP |
| 260 | 0.2 | 0.798722044728 | 25.04 | 25.9 | 24.425 | 264286 | 25.69420723 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 25.24 | 0.03 | 0.12 | 25.28 | 25.28 | 25.19 | 25428 |
| 1782945000 | 25.21 | -0.05 | -0.18 | 25.25 | 25.32 | 25.195 | 225184 |
| 1782858600 | 25.2555 | -0.04 | -0.18 | 25.27 | 25.28 | 25.24 | 1349923 |
| 1782772200 | 25.3 | -0.02 | -0.06 | 25.32 | 25.32 | 25.18 | 39766 |
| 1782513000 | 25.315 | -0.07 | -0.27 | 25.3 | 25.33 | 25.3 | 5372 |
| 1782426600 | 25.3823 | 0.02 | 0.07 | 25.42 | 25.435 | 25.3823 | 543120 |
| 1782340200 | 25.365 | 0.15 | 0.57 | 25.33 | 25.509 | 25.33 | 8471 |
| 1782253800 | 25.22 | -0.12 | -0.45 | 25.33 | 25.33 | 25.205 | 15003 |
| 1782167400 | 25.335 | 0.04 | 0.14 | 25.24 | 25.43 | 25.24 | 494275 |
| 1781821800 | 25.3 | 0.13 | 0.51 | 25.3 | 25.33 | 25.27 | 714505 |
| 1781735400 | 25.1705 | -0.11 | -0.45 | 25.3 | 25.3 | 25.17 | 3383 |
| 1781649000 | 25.2846 | 0.03 | 0.12 | 25.26 | 25.2999 | 25.26 | 5070 |
| 1781562600 | 25.2549 | 0.04 | 0.14 | 25.28 | 25.3 | 25.2549 | 1938 |
| 1781303400 | 25.2185 | -0.06 | -0.24 | 25.21 | 25.2201 | 25.2 | 5436 |
| 1781217000 | 25.28 | 0.14 | 0.57 | 25.16 | 25.28 | 25.13 | 6743 |
| 1781130600 | 25.1357 | -0.01 | -0.04 | 25.16 | 25.18 | 25.135 | 3783 |
| 1781044200 | 25.1449 | 0.04 | 0.15 | 25.13 | 25.16 | 25.105 | 3582 |
| 1780957800 | 25.1066 | 0 | 0.00 | 25.17 | 25.17 | 25.1066 | 2195 |
| 1780698600 | 25.1058 | -0.1 | -0.38 | 25.16 | 25.16 | 25.1058 | 37130 |
| 1780612200 | 25.202 | 0.03 | 0.11 | 25.23 | 25.235 | 25.2 | 8906 |
| 1780525800 | 25.1734 | -0.08 | -0.30 | 25.19 | 25.21 | 25.165 | 11578 |
| 1780439400 | 25.2499 | -0 | -0.02 | 25.27 | 25.27 | 25.2499 | 11151 |
| 1780353000 | 25.254 | 0 | 0.02 | 25.18 | 25.265 | 25.18 | 3096 |
| 1780093800 | 25.2493 | -0.01 | -0.04 | 25.25 | 25.29 | 25.2399 | 73955 |
| 1780007400 | 25.26 | 0.08 | 0.33 | 25.19 | 25.26 | 25.19 | 45586 |
| 1779921000 | 25.1758 | -0.05 | -0.18 | 25.19 | 25.19 | 25.1758 | 171 |
| 1779834600 | 25.2213 | -0.01 | -0.03 | 25.25 | 25.25 | 25.16 | 13341 |
| 1779489000 | 25.23 | 0.11 | 0.44 | 25.19 | 25.27 | 25.12 | 529108 |
| 1779402600 | 25.1195 | 0.02 | 0.07 | 25.02 | 25.1195 | 25.02 | 130 |
| 1779316200 | 25.1015 | 0.16 | 0.63 | 25 | 25.1015 | 25 | 260 |
| 1779229800 | 24.9451 | -0.1 | -0.42 | 24.95 | 24.955 | 24.935 | 1085 |
| 1779143400 | 25.05 | -0.02 | -0.06 | 25.09 | 25.09 | 25.05 | 1963 |
| 1778884200 | 25.065 | -0.15 | -0.59 | 25.15 | 25.15 | 25.065 | 643017 |
| 1778797800 | 25.215 | -0.02 | -0.08 | 25.27 | 25.27 | 25.215 | 948 |
| 1778711400 | 25.234 | 0.01 | 0.03 | 25.23 | 25.234 | 25.21 | 792566 |
| 1778625000 | 25.2272 | -0.08 | -0.31 | 25.23 | 25.23 | 25.2272 | 11 |
| 1778538600 | 25.305 | -0.06 | -0.24 | 25.36 | 25.36 | 25.305 | 10296 |
| 1778279400 | 25.3668 | 0.08 | 0.32 | 25.37 | 25.4 | 25.35 | 989 |
| 1778193000 | 25.285 | -0.11 | -0.41 | 25.51 | 25.51 | 25.285 | 90953 |
| 1778106600 | 25.39 | 0.16 | 0.61 | 25.35 | 25.455 | 25.35 | 117258 |
| 1778020200 | 25.2349 | 0.03 | 0.12 | 25.23 | 25.2349 | 25.23 | 1659 |
| 1777933800 | 25.205 | -0.1 | -0.41 | 25.255 | 25.255 | 25.19 | 381 |
| 1777674600 | 25.3086 | 0.06 | 0.24 | 25.28 | 25.37 | 25.275 | 6738 |
| 1777588200 | 25.2489 | -0.01 | -0.05 | 25.25 | 25.35 | 25.2489 | 254101 |
| 1777501800 | 25.2609 | -0.07 | -0.26 | 25.29 | 25.295 | 25.24 | 15453 |
| 1777415400 | 25.3278 | -0.13 | -0.50 | 25.32 | 25.3278 | 25.32 | 54 |
| 1777329000 | 25.455 | -0.05 | -0.20 | 25.45 | 25.455 | 25.45 | 1984 |
| 1777069800 | 25.505 | 0.05 | 0.20 | 25.44 | 25.57 | 25.44 | 462046 |
| 1776983400 | 25.4549 | -0.04 | -0.16 | 25.51 | 25.51 | 25.43 | 67834 |
| 1776897000 | 25.495 | 0.02 | 0.09 | 25.52 | 25.535 | 25.495 | 8029 |
| 1776810600 | 25.4726 | -0.09 | -0.34 | 25.51 | 25.51 | 25.4726 | 82 |
| 1776724200 | 25.5583 | -0 | -0.02 | 25.56 | 25.56 | 25.53 | 169944 |
| 1776465000 | 25.5632 | 0.12 | 0.46 | 25.56 | 25.59 | 25.56 | 8210 |
| 1776378600 | 25.445 | -0.04 | -0.16 | 25.5 | 25.5 | 25.445 | 1249 |
| 1776292200 | 25.485 | -0.03 | -0.12 | 25.465 | 25.485 | 25.465 | 777 |
| 1776205800 | 25.515 | 0.04 | 0.18 | 25.49 | 25.515 | 25.49 | 471254 |
| 1776119400 | 25.4703 | 0.07 | 0.26 | 25.4 | 25.4703 | 25.4 | 3978 |
| 1775860200 | 25.405 | -0.02 | -0.08 | 25.43 | 25.43 | 25.39 | 926 |
| 1775773800 | 25.4252 | 0.01 | 0.03 | 25.41 | 25.46 | 25.39 | 2360 |
| 1775687400 | 25.4185 | 0.07 | 0.27 | 25.46 | 25.46 | 25.39 | 4577 |
| 1775601000 | 25.35 | 0.02 | 0.06 | 25.29 | 25.35 | 25.23 | 100369 |
| 1775514600 | 25.335 | -0.01 | -0.06 | 25.33 | 25.37 | 25.22 | 124758 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
