Premium
John Hancock Mortgage backed Securities ETF (JHMB)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.328484279681 | 21.31 | 21.34 | 21.13 | 16522 | 21.23739185 | SP |
| 4 | -0.48 | -2.20994475138 | 21.72 | 21.735 | 21.13 | 22080 | 21.38681628 | SP |
| 12 | -0.62 | -2.8362305581 | 21.86 | 22.11 | 21.13 | 28856 | 21.65624665 | SP |
| 26 | -0.53 | -2.43454294901 | 21.77 | 22.79 | 21.13 | 17664 | 21.82471075 | SP |
| 52 | -0.4301 | -1.98476241457 | 21.6701 | 22.79 | 20.92 | 13388 | 21.68728103 | SP |
| 156 | -3.1324 | -12.8522427008 | 24.3724 | 24.41 | 20.12 | 7321 | 21.7287011 | SP |
| 260 | -3.78 | -15.1079136691 | 25.02 | 25.09 | 20.12 | 6436 | 21.73255948 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 21.24 | 0.07 | 0.33 | 21.1301 | 21.24 | 21.13 | 31257 |
| 1736811000 | 21.17 | -0.04 | -0.19 | 21.2 | 21.23 | 21.145 | 19249 |
| 1736551800 | 21.21 | -0.13 | -0.61 | 21.34 | 21.34 | 21.2003 | 4901 |
| 1736379000 | 21.34 | 0.04 | 0.19 | 21.29 | 21.34 | 21.2808 | 13220 |
| 1736292600 | 21.3 | -0.13 | -0.61 | 21.36 | 21.36 | 21.3 | 21160 |
| 1736206200 | 21.43 | 0.05 | 0.23 | 21.36 | 21.43 | 21.35 | 10907 |
| 1735947000 | 21.38 | -0.01 | -0.02 | 21.4 | 21.43 | 21.38 | 6812 |
| 1735860600 | 21.385 | -0.11 | -0.49 | 21.42 | 21.42 | 21.38 | 38413 |
| 1735687800 | 21.49 | 0.05 | 0.23 | 21.46 | 21.49 | 21.4 | 36482 |
| 1735601400 | 21.44 | 0.08 | 0.37 | 21.41 | 21.45 | 21.41 | 7033 |
| 1735342200 | 21.36 | -0.18 | -0.83 | 21.38 | 21.4 | 21.29 | 116839 |
| 1735255800 | 21.539 | 0.05 | 0.23 | 21.44 | 21.59 | 21.44 | 17998 |
| 1735077840 | 21.4888 | 0 | 0.02 | 21.47 | 21.4907 | 21.4697 | 2505 |
| 1734996600 | 21.485 | -0.1 | -0.44 | 21.55 | 21.55 | 21.485 | 2536 |
| 1734737400 | 21.58 | 0.07 | 0.33 | 21.58 | 21.61 | 21.56 | 7041 |
| 1734651000 | 21.508 | -0.06 | -0.26 | 21.52 | 21.52 | 21.46 | 33734 |
| 1734564600 | 21.5631 | -0.14 | -0.63 | 21.72 | 21.735 | 21.55 | 9368 |
| 1734478200 | 21.7 | -0.02 | -0.09 | 21.71 | 21.77 | 21.65 | 28802 |
| 1734391800 | 21.72 | 0.02 | 0.09 | 21.79 | 21.79 | 21.6501 | 19799 |
| 1734132600 | 21.7008 | -0.08 | -0.39 | 21.82 | 21.82 | 21.6901 | 4969 |
| 1734046200 | 21.7851 | -0.11 | -0.50 | 21.84 | 21.8599 | 21.7851 | 39024 |
| 1733959800 | 21.8936 | -0.07 | -0.30 | 21.97 | 21.97 | 21.8898 | 754 |
| 1733873400 | 21.96 | 0.01 | 0.05 | 21.9 | 21.99 | 21.9 | 12471 |
| 1733787000 | 21.95 | -0.08 | -0.36 | 21.9872 | 21.9872 | 21.95 | 55710 |
| 1733527800 | 22.03 | 0.09 | 0.39 | 22 | 22.11 | 21.99 | 19517 |
| 1733441400 | 21.945 | 0.03 | 0.12 | 21.9066 | 21.97 | 21.85 | 20510 |
| 1733355000 | 21.9181 | 0.02 | 0.08 | 21.82 | 21.96 | 21.82 | 35810 |
| 1733268600 | 21.8995 | 0.01 | 0.04 | 21.93 | 21.93 | 21.8768 | 9218 |
| 1733182200 | 21.89 | 0 | 0.00 | 21.79 | 21.94 | 21.79 | 11960 |
| 1732917840 | 21.89 | 0.06 | 0.27 | 21.89 | 21.91 | 21.885 | 527 |
| 1732750200 | 21.83 | 0.07 | 0.32 | 21.77 | 21.84 | 21.77 | 4821 |
| 1732663800 | 21.76 | -0.12 | -0.54 | 21.74 | 21.77 | 21.7008 | 19906 |
| 1732577400 | 21.879 | 0.18 | 0.81 | 21.82 | 21.879 | 21.815 | 6228 |
| 1732318200 | 21.7023 | 0.04 | 0.18 | 21.68 | 21.7023 | 21.6503 | 6840 |
| 1732231800 | 21.6625 | -0.01 | -0.03 | 21.66 | 21.69 | 21.63 | 59633 |
| 1732145400 | 21.67 | 0.01 | 0.02 | 21.61 | 21.71 | 21.61 | 10056 |
| 1732059000 | 21.665 | 0.02 | 0.11 | 21.66 | 21.68 | 21.66 | 9799 |
| 1731972600 | 21.6417 | 0 | 0.01 | 21.6 | 21.65 | 21.57 | 4550 |
| 1731713400 | 21.64 | -0.04 | -0.18 | 21.58 | 21.68 | 21.58 | 11267 |
| 1731627000 | 21.68 | 0.04 | 0.18 | 21.66 | 21.685 | 21.62 | 4136 |
| 1731540600 | 21.64 | 0.01 | 0.05 | 21.71 | 21.71 | 21.62 | 4167 |
| 1731454200 | 21.63 | -0.11 | -0.48 | 21.67 | 21.695 | 21.61 | 135205 |
| 1731367800 | 21.735 | -0.08 | -0.34 | 21.73 | 21.735 | 21.71 | 3052 |
| 1731108600 | 21.81 | 0.06 | 0.28 | 21.8 | 21.875 | 21.77 | 20424 |
| 1731022200 | 21.75 | 0.16 | 0.75 | 21.66 | 21.755 | 21.66 | 7676 |
| 1730935800 | 21.5882 | -0.12 | -0.56 | 21.51 | 21.635 | 21.51 | 186246 |
| 1730849400 | 21.71 | 0 | 0.00 | 21.68 | 21.7368 | 21.61 | 13214 |
| 1730763000 | 21.71 | 0.09 | 0.42 | 21.77 | 21.77 | 21.67 | 20168 |
| 1730500200 | 21.62 | -0.08 | -0.37 | 21.73 | 21.76 | 21.62 | 8778 |
| 1730413800 | 21.7 | -0.03 | -0.12 | 21.65 | 21.75 | 21.6 | 116585 |
| 1730327400 | 21.7261 | -0.01 | -0.06 | 21.75 | 21.785 | 21.7 | 56214 |
| 1730241000 | 21.74 | -0.07 | -0.30 | 21.64 | 21.74 | 21.64 | 11109 |
| 1730154600 | 21.805 | -0.04 | -0.16 | 21.83 | 21.84 | 21.7544 | 233798 |
| 1729895400 | 21.84 | -0.02 | -0.09 | 21.8799 | 21.8799 | 21.8109 | 3390 |
| 1729809000 | 21.86 | 0.02 | 0.09 | 21.89 | 21.93 | 21.825 | 19381 |
| 1729722600 | 21.84 | -0.07 | -0.32 | 21.86 | 21.8635 | 21.81 | 11364 |
| 1729636200 | 21.91 | -0.01 | -0.05 | 22.05 | 22.05 | 21.91 | 6259 |
| 1729549800 | 21.92 | -0.13 | -0.59 | 21.96 | 21.98 | 21.92 | 7219 |
| 1729290600 | 22.05 | -0.01 | -0.05 | 22.1 | 22.1 | 22.05 | 5355 |
| 1729204200 | 22.06 | -0.05 | -0.23 | 22.08 | 22.08 | 22.06 | 59539 |
| 1729117800 | 22.11 | 0.02 | 0.09 | 22.09 | 22.15 | 22.09 | 3237 |
| 1729031400 | 22.09 | 0.06 | 0.27 | 22.0695 | 22.1 | 22.05 | 4587 |
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
