Premium
Jpmorgan International Research Enhanced Equity ETF (JIRE)
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 | -0.094396 | -0.11403237497 | 82.78 | 83.385 | 81.94 | 341087 | 82.36208778 | SP |
| 4 | 0.975604 | 1.19398360054 | 81.71 | 83.385 | 78.92 | 442881 | 81.09655199 | SP |
| 12 | 8.875604 | 12.0249342907 | 73.81 | 83.385 | 73.105 | 489798 | 79.38074675 | SP |
| 26 | 8.155604 | 10.9427130015 | 74.53 | 83.385 | 72.5936 | 589878 | 78.27724718 | SP |
| 52 | 14.775604 | 21.7576262701 | 67.91 | 83.385 | 67.8901 | 510862 | 75.99742781 | SP |
| 156 | 25.905604 | 45.6245227193 | 56.78 | 83.385 | 52.1 | 407852 | 67.50986442 | SP |
| 260 | 33.795604 | 69.1258007773 | 48.89 | 83.385 | 42.73 | 366123 | 64.87091404 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 82.7 | 0.68 | 0.83 | 82.71 | 82.879 | 82.51 | 310515 |
| 1781735400 | 82.02 | -0.44 | -0.53 | 83.08 | 83.385 | 81.94 | 330269 |
| 1781649000 | 82.46 | 0.14 | 0.17 | 82.85 | 82.93 | 82.42 | 275053 |
| 1781562600 | 82.32 | 0.63 | 0.77 | 82.78 | 82.78 | 82.29 | 448512 |
| 1781303400 | 81.69 | 0.24 | 0.29 | 81.41 | 81.915 | 81.0901 | 206035 |
| 1781217000 | 81.45 | 2.47 | 3.13 | 79.72 | 81.5299 | 79.52 | 458948 |
| 1781130600 | 78.98 | -1.06 | -1.32 | 79.52 | 79.98 | 78.955 | 284569 |
| 1781044200 | 80.04 | 0.22 | 0.28 | 80.68 | 80.91 | 78.92 | 588223 |
| 1780957800 | 79.82 | 0.37 | 0.47 | 80.13 | 80.33 | 79.67 | 624394 |
| 1780698600 | 79.45 | -1.93 | -2.37 | 80.9 | 80.9 | 79.24 | 194548 |
| 1780612200 | 81.38 | 0.72 | 0.89 | 81.23 | 81.47 | 81.0392 | 294768 |
| 1780525800 | 80.66 | -0.67 | -0.82 | 81.03 | 81.14 | 80.66 | 386015 |
| 1780439400 | 81.33 | 0.48 | 0.59 | 81 | 81.425 | 80.955 | 374411 |
| 1780353000 | 80.85 | -0.33 | -0.41 | 80.61 | 81.11 | 80.31 | 383774 |
| 1780093800 | 81.18 | -0.02 | -0.02 | 81.43 | 81.72 | 81.12 | 1331280 |
| 1780007400 | 81.2 | -0.16 | -0.20 | 80.72 | 81.42 | 80.655 | 850849 |
| 1779921000 | 81.36 | -0.17 | -0.21 | 81.48 | 81.55 | 81.155 | 292882 |
| 1779834600 | 81.53 | 0.81 | 1.00 | 81.71 | 81.8 | 81.24 | 336808 |
| 1779489000 | 80.72 | -0.09 | -0.11 | 80.86 | 81.03 | 80.54 | 266356 |
| 1779402600 | 80.81 | 0.43 | 0.53 | 79.76 | 81.045 | 79.54 | 428225 |
| 1779316200 | 80.38 | 1.31 | 1.66 | 79.2 | 80.49 | 79.02 | 561953 |
| 1779229800 | 79.07 | -0.45 | -0.57 | 79.16 | 79.44 | 78.87 | 2128312 |
| 1779143400 | 79.52 | 0.83 | 1.05 | 79.38 | 79.595 | 78.84 | 606968 |
| 1778884200 | 78.69 | -1.45 | -1.81 | 78.99 | 79.055 | 78.61 | 1001656 |
| 1778797800 | 80.14 | -0.37 | -0.46 | 80.46 | 80.53 | 80.13 | 238679 |
| 1778711400 | 80.51 | 0.43 | 0.54 | 79.85 | 80.54 | 79.78 | 265483 |
| 1778625000 | 80.08 | -0.54 | -0.67 | 79.87 | 80.19 | 79.495 | 297746 |
| 1778538600 | 80.62 | -0.22 | -0.27 | 80.64 | 80.8 | 80.475 | 829930 |
| 1778279400 | 80.84 | 0.84 | 1.05 | 80.73 | 80.8803 | 80.41 | 308514 |
| 1778193000 | 80 | -1.51 | -1.85 | 81.46 | 81.46 | 79.96 | 266696 |
| 1778106600 | 81.51 | 2.22 | 2.80 | 81.18 | 81.56 | 81.11 | 352343 |
| 1778020200 | 79.29 | 1.03 | 1.32 | 79.02 | 79.429 | 78.71 | 269242 |
| 1777933800 | 78.26 | -1.28 | -1.61 | 78.85 | 79.06 | 78.01 | 596571 |
| 1777674600 | 79.54 | -0.26 | -0.33 | 79.59 | 80.1 | 79.53 | 239442 |
| 1777588200 | 79.8 | 1.9 | 2.44 | 78.97 | 79.965 | 78.8 | 887836 |
| 1777501800 | 77.9 | -0.67 | -0.85 | 78.24 | 78.24 | 77.55 | 278293 |
| 1777415400 | 78.57 | -0.43 | -0.54 | 78.62 | 78.785 | 78.36 | 222850 |
| 1777329000 | 79 | -0.17 | -0.21 | 79.37 | 79.513 | 78.94 | 314607 |
| 1777069800 | 79.17 | 0.44 | 0.56 | 78.88 | 79.26 | 78.725 | 238348 |
| 1776983400 | 78.73 | -0.64 | -0.81 | 79.07 | 79.43 | 77.9 | 394065 |
| 1776897000 | 79.37 | 0.26 | 0.33 | 79.65 | 79.65 | 79.08 | 312343 |
| 1776810600 | 79.11 | -1.8 | -2.22 | 80.31 | 80.39 | 79.0647 | 352838 |
| 1776724200 | 80.91 | -0.49 | -0.60 | 80.89 | 80.98 | 80.52 | 222116 |
| 1776465000 | 81.4 | 1.2 | 1.50 | 81.43 | 81.895 | 81.26 | 275539 |
| 1776378600 | 80.2 | -0.3 | -0.37 | 80.81 | 80.81 | 79.96 | 668542 |
| 1776292200 | 80.5 | -0.23 | -0.28 | 80.68 | 80.68 | 80.3167 | 230749 |
| 1776205800 | 80.73 | 0.58 | 0.72 | 80.5 | 80.98 | 80.495 | 495092 |
| 1776119400 | 80.15 | 0.43 | 0.54 | 78.99 | 80.18 | 78.84 | 294212 |
| 1775860200 | 79.72 | 0.09 | 0.11 | 80.1 | 80.1499 | 79.45 | 466883 |
| 1775773800 | 79.63 | -0.14 | -0.18 | 78.74 | 80 | 78.74 | 304073 |
| 1775687400 | 79.77 | 3.09 | 4.03 | 80.12 | 80.12 | 79.15 | 286416 |
| 1775601000 | 76.68 | -0.18 | -0.23 | 76.1 | 76.85 | 75.47 | 305145 |
| 1775514600 | 76.86 | 0.3 | 0.39 | 76.51 | 76.9999 | 76.47 | 707257 |
| 1775169000 | 76.56 | -0.49 | -0.64 | 75.42 | 76.86 | 75.39 | 624992 |
| 1775082600 | 77.05 | 1.31 | 1.73 | 76.95 | 77.56 | 76.73 | 555877 |
| 1774996200 | 75.74 | 2.34 | 3.19 | 74.54 | 75.83 | 74.25 | 1773131 |
| 1774909800 | 73.4 | 0.25 | 0.34 | 73.81 | 74.04 | 73.105 | 1077330 |
| 1774650600 | 73.15 | -0.7 | -0.95 | 73.47 | 73.89 | 72.885 | 322463 |
| 1774564200 | 73.85 | -1.54 | -2.04 | 74.45 | 74.94 | 73.77 | 691340 |
| 1774477800 | 75.39 | 1.09 | 1.47 | 75.64 | 75.755 | 75.1285 | 872188 |
| 1774391400 | 74.3 | -0.43 | -0.58 | 73.73 | 74.77 | 73.67 | 595687 |
| 1774305000 | 74.73 | 1.72 | 2.36 | 74.54 | 75.6895 | 74.13 | 594410 |
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.
