Premium
John Hancock Multifactor Large Cap ETF (JHML)
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 | 0.74 | 1.06032382863 | 69.79 | 70.54 | 69.2242 | 38930 | 69.79659997 | SP |
| 4 | -2.82 | -3.8445807771 | 73.35 | 73.35 | 69.2242 | 53358 | 71.68505098 | SP |
| 12 | 0.24 | 0.341442594964 | 70.29 | 73.5 | 68.7 | 29757 | 71.50801479 | SP |
| 26 | 4.7 | 7.13960200516 | 65.83 | 73.5 | 62.125 | 28430 | 69.08715208 | SP |
| 52 | 12.52 | 21.5824857783 | 58.01 | 73.5 | 57.83 | 30527 | 65.541926 | SP |
| 156 | 11.9 | 20.2967763943 | 58.63 | 73.5 | 44.55 | 43148 | 55.4777785 | SP |
| 260 | 29.46 | 71.7311906501 | 41.07 | 73.5 | 27.005 | 63339 | 48.80194756 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 70.53 | 0.2 | 0.28 | 70.72 | 71.0728 | 70.47 | 16957 |
| 1735947000 | 70.33 | 0.83 | 1.19 | 69.87 | 70.34 | 69.711 | 23650 |
| 1735860600 | 69.5 | -0.15 | -0.22 | 70.09 | 70.28 | 69.2242 | 22355 |
| 1735687800 | 69.65 | -0.15 | -0.21 | 70.04 | 70.04 | 69.4901 | 42363 |
| 1735601400 | 69.8 | -0.69 | -0.98 | 69.79 | 70.09 | 69.33 | 67341 |
| 1735342200 | 70.49 | -1.15 | -1.61 | 70.75 | 70.8 | 70.06 | 14097 |
| 1735255800 | 71.64 | 0.08 | 0.10 | 71.27 | 71.7266 | 71.27 | 9050 |
| 1735077840 | 71.565 | 0.65 | 0.92 | 71.04 | 71.565 | 71.0022 | 13354 |
| 1734996600 | 70.9154 | 0.27 | 0.38 | 70.51 | 70.9154 | 70.2491 | 34630 |
| 1734737400 | 70.65 | 0.84 | 1.20 | 69.6031 | 71.0625 | 69.569 | 137909 |
| 1734651000 | 69.8109 | -0.08 | -0.11 | 70.42 | 70.621017 | 69.81 | 15411 |
| 1734564600 | 69.89 | -2.17 | -3.01 | 72.08 | 72.21 | 69.89 | 27804 |
| 1734478200 | 72.06 | -0.42 | -0.58 | 72.1754 | 72.2399 | 71.9109 | 28117 |
| 1734391800 | 72.48 | 0.06 | 0.08 | 72.54 | 72.6969 | 72.45 | 20761 |
| 1734132600 | 72.42 | -0.1 | -0.14 | 72.73 | 72.73 | 72.26 | 38004 |
| 1734046200 | 72.52 | -0.33 | -0.45 | 72.74 | 72.79 | 72.52 | 14926 |
| 1733959800 | 72.85 | 0.4 | 0.55 | 72.79 | 72.945 | 72.77 | 361184 |
| 1733873400 | 72.45 | -0.36 | -0.49 | 72.75 | 72.7599 | 72.4229 | 59736 |
| 1733787000 | 72.805 | -0.55 | -0.74 | 73.35 | 73.35 | 72.805 | 23852 |
| 1733527800 | 73.35 | 0.14 | 0.20 | 73.41 | 73.49 | 73.235 | 18714 |
| 1733441400 | 73.2071 | -0.24 | -0.32 | 73.5 | 73.5 | 73.2071 | 12874 |
| 1733355000 | 73.4437 | 0.26 | 0.36 | 73.33 | 73.46 | 73.26 | 18662 |
| 1733268600 | 73.18 | -0.04 | -0.06 | 73.15 | 73.23 | 73.02 | 22690 |
| 1733182200 | 73.2211 | -0.03 | -0.04 | 73.26 | 73.309 | 73.08 | 17949 |
| 1732917840 | 73.2535 | 0.33 | 0.46 | 73.09 | 73.3868 | 73.09 | 2501 |
| 1732750200 | 72.92 | -0.2 | -0.28 | 73.16 | 73.2461 | 72.82 | 27029 |
| 1732663800 | 73.1233 | 0.23 | 0.32 | 72.98 | 73.155 | 72.81 | 23028 |
| 1732577400 | 72.89 | 0.45 | 0.62 | 72.88 | 73.1013 | 72.6326 | 12433 |
| 1732318200 | 72.4433 | 0.44 | 0.62 | 72.03 | 72.46 | 72.03 | 16069 |
| 1732231800 | 72 | 0.66 | 0.93 | 71.62 | 72.11 | 71.2612 | 31493 |
| 1732145400 | 71.34 | 0.15 | 0.21 | 71.19 | 71.34 | 70.7156 | 47060 |
| 1732059000 | 71.19 | 0.13 | 0.19 | 70.6 | 71.29 | 70.6 | 37025 |
| 1731972600 | 71.0583 | 0.27 | 0.38 | 70.93 | 71.2 | 70.8267 | 16201 |
| 1731713400 | 70.7925 | -0.83 | -1.16 | 71.25 | 71.3011 | 70.63 | 32206 |
| 1731627000 | 71.62 | -0.5 | -0.69 | 72.2 | 72.2 | 71.5902 | 15333 |
| 1731540600 | 72.1163 | -0.06 | -0.09 | 72.27 | 72.4174 | 72.03 | 14768 |
| 1731454200 | 72.18 | -0.29 | -0.40 | 72.47 | 72.52 | 72.0514 | 9986 |
| 1731367800 | 72.47 | 0.22 | 0.30 | 72.54 | 72.626 | 72.4162 | 17246 |
| 1731108600 | 72.2538 | 0.29 | 0.41 | 72.04 | 72.4195 | 71.975 | 14066 |
| 1731022200 | 71.96 | 0.32 | 0.45 | 71.75 | 72.09 | 71.75 | 14874 |
| 1730935800 | 71.64 | 1.97 | 2.83 | 71.2801 | 71.65 | 70.98 | 23175 |
| 1730849400 | 69.67 | 0.86 | 1.25 | 68.89 | 69.71 | 68.89 | 13415 |
| 1730763000 | 68.81 | -0.15 | -0.22 | 68.99 | 69.11 | 68.7 | 13544 |
| 1730500200 | 68.96 | 0.17 | 0.25 | 69.09 | 69.4298 | 68.935 | 11225 |
| 1730413800 | 68.79 | -1.05 | -1.50 | 69.44 | 69.45 | 68.78 | 34048 |
| 1730327400 | 69.84 | -0.11 | -0.16 | 69.81 | 70.1933 | 69.78 | 19949 |
| 1730241000 | 69.95 | -0.03 | -0.04 | 69.79 | 70.1 | 69.65 | 20122 |
| 1730154600 | 69.98 | 0.27 | 0.39 | 70.02 | 70.12 | 69.9782 | 12338 |
| 1729895400 | 69.71 | -0.14 | -0.20 | 70.19 | 70.349 | 69.6 | 8993 |
| 1729809000 | 69.85 | 0.03 | 0.04 | 70.03 | 70.03 | 69.62 | 15550 |
| 1729722600 | 69.82 | -0.46 | -0.65 | 69.99 | 70.1247 | 69.3937 | 18429 |
| 1729636200 | 70.28 | -0.16 | -0.23 | 70.11 | 70.34 | 69.9851 | 18492 |
| 1729549800 | 70.44 | -0.34 | -0.48 | 70.69 | 70.69 | 70.1825 | 17689 |
| 1729290600 | 70.78 | 0.18 | 0.25 | 70.64 | 70.847478 | 70.62 | 19169 |
| 1729204200 | 70.6 | 0.04 | 0.06 | 70.91 | 70.91 | 70.54 | 13323 |
| 1729117800 | 70.56 | 0.37 | 0.53 | 70.33 | 70.6 | 70.232 | 20598 |
| 1729031400 | 70.19 | -0.5 | -0.71 | 70.68 | 70.8 | 70.18 | 15765 |
| 1728945000 | 70.6941 | 0.55 | 0.78 | 70.29 | 70.6941 | 70.29 | 6682 |
| 1728685800 | 70.1466 | 0.6 | 0.86 | 69.61 | 70.19 | 69.61 | 17570 |
| 1728599400 | 69.55 | -0.15 | -0.22 | 69.5 | 69.6565 | 69.4024 | 41204 |
| 1728513000 | 69.7 | 0.46 | 0.66 | 69.24 | 69.79 | 69.1602 | 17394 |
| 1728426600 | 69.24 | 0.46 | 0.67 | 68.96 | 69.3 | 68.8762 | 34432 |
| 1728340200 | 68.78 | -0.59 | -0.85 | 69.18 | 69.18 | 68.6158 | 39268 |
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
![Logo de LAI [CryptoGPT Token] (GPTUSDT).](/common/images/company/COIN_GPTUUSD.png){kind=small}
