Premium
Janus Henderson Income ETF (JIII)
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 | -0.41 | -0.815595782773 | 50.27 | 50.32 | 49.72 | 13867 | 50.0544961 | SP |
| 4 | 0.17 | 0.342121151137 | 49.69 | 50.32 | 49.43 | 15996 | 49.88132743 | SP |
| 12 | -0.01 | -0.0200521355524 | 49.87 | 50.47 | 49.32 | 14988 | 49.83261659 | SP |
| 26 | -0.61 | -1.20863879532 | 50.47 | 50.89 | 49.2 | 15933 | 50.08150035 | SP |
| 52 | -0.66 | -1.30641330166 | 50.52 | 51.64 | 49.2 | 10323 | 50.29627891 | SP |
| 156 | -0.215 | -0.429355966051 | 50.075 | 51.64 | 48.61 | 12370 | 50.15628944 | SP |
| 260 | -0.215 | -0.429355966051 | 50.075 | 51.64 | 48.61 | 12370 | 50.15628944 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 49.86 | 0.09 | 0.17 | 49.8 | 49.91 | 49.8 | 5602 |
| 1782945000 | 49.775 | -0.06 | -0.13 | 49.74 | 49.8299 | 49.72 | 10368 |
| 1782858600 | 49.8391 | -0.31 | -0.62 | 49.87 | 49.895 | 49.8391 | 5226 |
| 1782772200 | 50.1515 | 0.03 | 0.05 | 50.32 | 50.32 | 50.1 | 32808 |
| 1782513000 | 50.1249 | 0.05 | 0.11 | 50.07 | 50.1699 | 50.07 | 9407 |
| 1782426600 | 50.07 | 0.03 | 0.06 | 50.27 | 50.27 | 50.06 | 11525 |
| 1782340200 | 50.04 | 0.1 | 0.20 | 49.97 | 50.24 | 49.97 | 13456 |
| 1782253800 | 49.94 | -0.02 | -0.03 | 49.83 | 50.13 | 49.83 | 13126 |
| 1782167400 | 49.955 | -0.08 | -0.15 | 49.82 | 50.22 | 49.82 | 25372 |
| 1781821800 | 50.03 | 0.19 | 0.37 | 49.97 | 50.2 | 49.97 | 9153 |
| 1781735400 | 49.845 | -0.34 | -0.67 | 50.08 | 50.12 | 49.845 | 12608 |
| 1781649000 | 50.18 | 0.22 | 0.44 | 49.86 | 50.27 | 49.86 | 37283 |
| 1781562600 | 49.96 | 0.16 | 0.32 | 49.88 | 49.9899 | 49.88 | 8058 |
| 1781303400 | 49.8 | -0.01 | -0.01 | 49.71 | 49.835 | 49.695 | 4999 |
| 1781217000 | 49.805 | 0.23 | 0.46 | 49.55 | 49.82 | 49.55 | 8968 |
| 1781130600 | 49.575 | -0.05 | -0.10 | 49.56 | 49.66 | 49.56 | 52972 |
| 1781044200 | 49.6225 | -0 | -0.01 | 49.57 | 49.67 | 49.43 | 10993 |
| 1780957800 | 49.6255 | 0.1 | 0.19 | 49.58 | 49.73 | 49.57 | 16246 |
| 1780698600 | 49.53 | -0.23 | -0.45 | 49.62 | 49.72 | 49.5101 | 10828 |
| 1780612200 | 49.755 | 0.08 | 0.16 | 49.69 | 49.91 | 49.6 | 10525 |
| 1780525800 | 49.675 | -0.08 | -0.17 | 49.63 | 49.73 | 49.63 | 13580 |
| 1780439400 | 49.7583 | 0.03 | 0.06 | 49.79 | 49.92 | 49.72 | 17444 |
| 1780353000 | 49.7304 | -0.05 | -0.10 | 49.43 | 49.7692 | 49.43 | 103661 |
| 1780093800 | 49.78 | -0.15 | -0.29 | 49.705 | 49.92 | 49.7 | 18526 |
| 1780007400 | 49.925 | 0.06 | 0.13 | 49.86 | 49.96 | 49.845 | 4870 |
| 1779921000 | 49.86 | 0.03 | 0.07 | 49.87 | 49.9498 | 49.83 | 8945 |
| 1779834600 | 49.825 | 0.16 | 0.32 | 49.79 | 49.8299 | 49.7394 | 7351 |
| 1779489000 | 49.6673 | 0.01 | 0.03 | 49.69 | 49.83 | 49.6 | 17175 |
| 1779402600 | 49.6537 | -0.05 | -0.09 | 49.78 | 49.78 | 49.6 | 8330 |
| 1779316200 | 49.7 | 0.3 | 0.60 | 49.54 | 49.72 | 49.4884 | 17267 |
| 1779229800 | 49.405 | -0.17 | -0.34 | 49.425 | 49.48 | 49.32 | 15154 |
| 1779143400 | 49.5736 | 0.06 | 0.13 | 49.555 | 49.6 | 49.36 | 79369 |
| 1778884200 | 49.5099 | -0.24 | -0.47 | 49.54 | 49.54 | 49.5 | 7587 |
| 1778797800 | 49.745 | -0.03 | -0.05 | 49.8 | 49.94 | 49.73 | 5110 |
| 1778711400 | 49.77 | 0.05 | 0.09 | 49.7 | 49.95 | 49.7 | 3668 |
| 1778625000 | 49.724 | -0.16 | -0.31 | 49.8 | 49.93 | 49.724 | 8269 |
| 1778538600 | 49.88 | -0.09 | -0.18 | 49.91 | 50.07 | 49.8409 | 5598 |
| 1778279400 | 49.97 | 0.12 | 0.23 | 49.95 | 50.16 | 49.93 | 3856 |
| 1778193000 | 49.855 | -0.23 | -0.45 | 50 | 50.02 | 49.82 | 6922 |
| 1778106600 | 50.08 | 0.24 | 0.49 | 49.92 | 50.08 | 49.92 | 16427 |
| 1778020200 | 49.835 | 0.06 | 0.12 | 49.78 | 49.99 | 49.78 | 15982 |
| 1777933800 | 49.775 | -0.17 | -0.33 | 49.8 | 49.88 | 49.6916 | 14834 |
| 1777674600 | 49.94 | 0.05 | 0.11 | 49.84 | 50.048 | 49.84 | 20615 |
| 1777588200 | 49.8853 | -0.04 | -0.09 | 49.92 | 50.1 | 49.79 | 20125 |
| 1777501800 | 49.93 | -0.14 | -0.27 | 49.95 | 50.06 | 49.89 | 13671 |
| 1777415400 | 50.0651 | -0.08 | -0.17 | 50.04 | 50.13 | 50.04 | 2392 |
| 1777329000 | 50.15 | -0.02 | -0.03 | 50.12 | 50.2 | 50.12 | 1861 |
| 1777069800 | 50.165 | 0.08 | 0.16 | 50.05 | 50.2 | 50.05 | 3307 |
| 1776983400 | 50.0846 | -0.1 | -0.19 | 50.3 | 50.3 | 50.04 | 6078 |
| 1776897000 | 50.18 | 0.12 | 0.24 | 50.13 | 50.31 | 50.13 | 11134 |
| 1776810600 | 50.06 | -0.19 | -0.37 | 50.14 | 50.17 | 50.0302 | 9358 |
| 1776724200 | 50.245 | -0.06 | -0.11 | 50.26 | 50.305 | 50.18 | 6334 |
| 1776465000 | 50.3007 | 0.26 | 0.51 | 50.25 | 50.47 | 50.25 | 5400 |
| 1776378600 | 50.045 | -0.04 | -0.08 | 50.07 | 50.19 | 50.01 | 11368 |
| 1776292200 | 50.0849 | -0.07 | -0.13 | 50.08 | 50.22 | 50.0462 | 16099 |
| 1776205800 | 50.15 | 0.13 | 0.27 | 50 | 50.235 | 50 | 10053 |
| 1776119400 | 50.015 | 0.12 | 0.23 | 50.06 | 50.15 | 49.81 | 11813 |
| 1775860200 | 49.9 | -0.08 | -0.15 | 49.95 | 50.11 | 49.9 | 7327 |
| 1775773800 | 49.975 | 0.04 | 0.08 | 49.87 | 50.13 | 49.87 | 8540 |
| 1775687400 | 49.9352 | 0.23 | 0.46 | 50.15 | 50.15 | 49.905 | 4001 |
| 1775601000 | 49.705 | 0.01 | 0.02 | 49.62 | 49.73 | 49.58 | 7322 |
| 1775514600 | 49.695 | -0.03 | -0.05 | 49.91 | 49.91 | 49.65 | 8336 |
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.
