Premium
Jpmorgan International Growth ETF (JIG)
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 | -1.25 | -1.45891690009 | 85.68 | 86.36 | 82.29 | 29497 | 84.47481329 | SP |
| 4 | 0.25 | 0.296982656213 | 84.18 | 89.04 | 82.29 | 31225 | 85.85414901 | SP |
| 12 | 1.43 | 1.72289156627 | 83 | 89.04 | 79 | 32828 | 83.59537327 | SP |
| 26 | 7.97 | 10.4237509809 | 76.46 | 89.04 | 70.965 | 35996 | 80.21269629 | SP |
| 52 | 13.17 | 18.4816166152 | 71.26 | 89.04 | 69.26 | 32947 | 77.47882079 | SP |
| 156 | 26.49 | 45.7197100449 | 57.94 | 89.04 | 51.15 | 18161 | 71.61615352 | SP |
| 260 | 5.66 | 7.18547670433 | 78.77 | 89.04 | 45.06 | 14846 | 68.28379971 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 84.43 | 0.05 | 0.06 | 84.09 | 84.6499 | 83.685 | 29587 |
| 1783636200 | 84.38 | 0.71 | 0.85 | 84.19 | 84.65 | 83.8901 | 18124 |
| 1783549800 | 83.67 | -0.32 | -0.38 | 82.78 | 83.67 | 82.29 | 27890 |
| 1783463400 | 83.99 | -2.27 | -2.63 | 84.67 | 84.799 | 83.7 | 45957 |
| 1783377000 | 86.26 | 1.06 | 1.24 | 85.68 | 86.36 | 85.68 | 26017 |
| 1783031400 | 85.2 | -0.46 | -0.54 | 86.06 | 86.63 | 84.415 | 81119 |
| 1782945000 | 85.66 | -1.52 | -1.74 | 86.09 | 86.36 | 85.528 | 41423 |
| 1782858600 | 87.175 | 1.18 | 1.37 | 86.12 | 87.22 | 86.12 | 15738 |
| 1782772200 | 86 | 0.88 | 1.03 | 85.29 | 86 | 84.285 | 37669 |
| 1782513000 | 85.12 | -0.95 | -1.10 | 84.58 | 85.69 | 84.465 | 16183 |
| 1782426600 | 86.07 | 0.58 | 0.68 | 87.02 | 87.02 | 85.515 | 20313 |
| 1782340200 | 85.49 | 0.4 | 0.47 | 85.39 | 85.75 | 84.85 | 27432 |
| 1782253800 | 85.09 | -3.62 | -4.08 | 85.18 | 86.21 | 85.09 | 32798 |
| 1782167400 | 88.71 | 0.69 | 0.79 | 88.88 | 89.04 | 88.45 | 27982 |
| 1781821800 | 88.015 | 1.97 | 2.30 | 87.73 | 88.04 | 87.4 | 76830 |
| 1781735400 | 86.04 | 0.03 | 0.03 | 87 | 87.5 | 85.97 | 20715 |
| 1781649000 | 86.01 | -0.54 | -0.62 | 86.52 | 86.62 | 85.9333 | 16193 |
| 1781562600 | 86.55 | 2.04 | 2.41 | 86.57 | 86.76 | 86.2001 | 13575 |
| 1781303400 | 84.51 | 0.8 | 0.96 | 84.18 | 84.83 | 83.54 | 16094 |
| 1781217000 | 83.71 | 3.35 | 4.17 | 81.54 | 83.99 | 81.31 | 40306 |
| 1781130600 | 80.36 | -1.36 | -1.67 | 81.13 | 81.95 | 80.33 | 49752 |
| 1781044200 | 81.722 | -0.47 | -0.57 | 83.43 | 83.53 | 80.08 | 68360 |
| 1780957800 | 82.19 | 0.98 | 1.21 | 82.63 | 82.63 | 81.965 | 61019 |
| 1780698600 | 81.21 | -4.12 | -4.83 | 83.48 | 83.49 | 80.9 | 77032 |
| 1780612200 | 85.33 | 0.5 | 0.59 | 84.42 | 85.44 | 84.39 | 16454 |
| 1780525800 | 84.83 | -1.09 | -1.27 | 85.38 | 85.39 | 84.6201 | 27773 |
| 1780439400 | 85.92 | 0.94 | 1.10 | 85.49 | 85.93 | 85.36 | 46061 |
| 1780353000 | 84.983 | 0.76 | 0.91 | 84.45 | 85.34 | 84.12 | 36362 |
| 1780093800 | 84.22 | -0.2 | -0.24 | 84.59 | 84.65 | 84.06 | 66602 |
| 1780007400 | 84.42 | 0.56 | 0.67 | 83.61 | 84.59 | 83.24 | 81279 |
| 1779921000 | 83.86 | -0.25 | -0.30 | 84.28 | 84.28 | 83.55 | 22346 |
| 1779834600 | 84.11 | 1.77 | 2.15 | 84.07 | 84.11 | 83.57 | 28226 |
| 1779489000 | 82.34 | -0.11 | -0.13 | 82.67 | 82.82 | 82.34 | 17714 |
| 1779402600 | 82.45 | 0.91 | 1.12 | 81.25 | 82.74 | 81.25 | 24302 |
| 1779316200 | 81.536 | 1.69 | 2.11 | 80.35 | 81.649 | 80.145 | 22527 |
| 1779229800 | 79.85 | -0.96 | -1.19 | 79.61 | 80.41 | 79.44 | 21614 |
| 1779143400 | 80.8093 | 0.17 | 0.20 | 81.58 | 81.58 | 80.04 | 33465 |
| 1778884200 | 80.644 | -2.74 | -3.28 | 81 | 81.14 | 80.537 | 35861 |
| 1778797800 | 83.38 | 0.22 | 0.26 | 83.1 | 83.5 | 83 | 23030 |
| 1778711400 | 83.16 | 1.06 | 1.29 | 82.47 | 83.289 | 82.07 | 23650 |
| 1778625000 | 82.1 | -1.89 | -2.25 | 82.42 | 82.458 | 81.2407 | 19208 |
| 1778538600 | 83.99 | 0.06 | 0.07 | 83.87 | 84.14 | 83.7 | 45814 |
| 1778279400 | 83.934 | 0.99 | 1.20 | 83.7 | 83.934 | 83.57 | 26030 |
| 1778193000 | 82.94 | -1.59 | -1.88 | 84.31 | 84.39 | 82.87 | 17333 |
| 1778106600 | 84.53 | 2.51 | 3.06 | 84.1 | 84.6295 | 83.6892 | 79027 |
| 1778020200 | 82.02 | 1.22 | 1.51 | 81.51 | 82.14 | 81.33 | 37831 |
| 1777933800 | 80.8 | -0.51 | -0.63 | 81.26 | 81.63 | 80.31 | 24874 |
| 1777674600 | 81.31 | 0.33 | 0.41 | 81.31 | 81.8803 | 81.0955 | 15252 |
| 1777588200 | 80.98 | 1.71 | 2.16 | 80.34 | 81.23 | 79.83 | 49588 |
| 1777501800 | 79.2658 | -0.6 | -0.76 | 79.84 | 79.84 | 79 | 19751 |
| 1777415400 | 79.87 | -1.16 | -1.43 | 79.88 | 80.03 | 79.34 | 18320 |
| 1777329000 | 81.0256 | -0.32 | -0.40 | 81.57 | 81.57 | 80.99 | 9734 |
| 1777069800 | 81.3472 | 0.84 | 1.04 | 81.19 | 81.54 | 80.99 | 15782 |
| 1776983400 | 80.51 | -1.16 | -1.42 | 81.12 | 81.3455 | 79.63 | 28581 |
| 1776897000 | 81.67 | 0.94 | 1.16 | 81.72 | 81.72 | 81.265 | 19174 |
| 1776810600 | 80.73 | -1.88 | -2.28 | 82.25 | 82.25 | 80.61 | 26244 |
| 1776724200 | 82.61 | -0.44 | -0.53 | 82.54 | 82.62 | 82.02 | 17825 |
| 1776465000 | 83.05 | 1.72 | 2.11 | 83 | 83.7796 | 82.87 | 15014 |
| 1776378600 | 81.33 | -0.23 | -0.28 | 81.69 | 81.69 | 81.005 | 24661 |
| 1776292200 | 81.56 | -0.33 | -0.40 | 81.41 | 81.56 | 81.165 | 23961 |
| 1776205800 | 81.89 | 1.36 | 1.69 | 81.36 | 81.96 | 81.31 | 25110 |
| 1776119400 | 80.53 | 0.61 | 0.76 | 79.22 | 80.64 | 79.16 | 17759 |
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.
