Premium
Jpmorgan International Research Enhanced Equity ETF (JIRE)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -1.90505453987 | 65.09 | 66.6251 | 63.29 | 477050 | 64.98657908 | SP |
| 4 | 0.6 | 0.948616600791 | 63.25 | 66.6251 | 62.97 | 402552 | 64.2773694 | SP |
| 12 | 3.16 | 5.20678859779 | 60.69 | 66.6251 | 57.55 | 585624 | 60.6646949 | SP |
| 26 | -0.69 | -1.06910443136 | 64.54 | 67.1 | 57.55 | 504355 | 62.35229032 | SP |
| 52 | 1.59 | 2.55380661741 | 62.26 | 67.1 | 57.55 | 361771 | 62.46022875 | SP |
| 156 | 14.96 | 30.5993045613 | 48.89 | 67.1 | 42.73 | 304224 | 58.01615207 | SP |
| 260 | 14.96 | 30.5993045613 | 48.89 | 67.1 | 42.73 | 304224 | 58.01615207 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 63.85 | -0.4 | -0.62 | 63.91 | 64.06 | 63.62 | 313662 |
| 1741818600 | 64.25 | 0.5 | 0.78 | 64.29 | 64.435 | 63.85 | 214265 |
| 1741732200 | 63.75 | -0.49 | -0.76 | 64.05 | 64.14 | 63.29 | 236442 |
| 1741645800 | 64.239999 | -1.44 | -2.19 | 64.67 | 64.718 | 63.605 | 203984 |
| 1741390200 | 65.68 | 0.43 | 0.66 | 65.06 | 65.715 | 64.95 | 340992 |
| 1741303800 | 65.25 | -0.31 | -0.47 | 65.09 | 66.6251 | 64.78 | 1389569 |
| 1741217400 | 65.56 | 1.33 | 2.07 | 64.98 | 65.709999 | 64.98 | 362165 |
| 1741131000 | 64.23 | -0.04 | -0.06 | 63.67 | 64.7808 | 63.17 | 266901 |
| 1741044600 | 64.269999 | 0.66 | 1.04 | 64.769999 | 64.9 | 63.8353 | 430132 |
| 1740785400 | 63.61 | 0.05 | 0.08 | 63.38 | 63.6591 | 62.97 | 1561848 |
| 1740699000 | 63.56 | -0.63 | -0.98 | 64.019999 | 64.019999 | 63.49 | 240060 |
| 1740612600 | 64.19 | 0.02 | 0.03 | 64.26 | 64.739999 | 64.03 | 444538 |
| 1740526200 | 64.17 | 0.57 | 0.90 | 64.31 | 64.379999 | 63.905 | 236684 |
| 1740439800 | 63.6 | -0.01 | -0.02 | 63.85 | 63.9287 | 63.5294 | 145203 |
| 1740180600 | 63.61 | -0.37 | -0.58 | 64 | 64.04 | 63.495 | 94689 |
| 1740094200 | 63.98 | 0.64 | 1.01 | 63.78 | 63.98 | 63.63 | 215985 |
| 1740007800 | 63.34 | -0.85 | -1.32 | 63.55 | 63.6545 | 63.3281 | 323389 |
| 1739921400 | 64.19 | 0.4 | 0.63 | 64.14 | 64.37 | 64.040499 | 394727 |
| 1739575800 | 63.79 | 0.07 | 0.11 | 64.04 | 64.14 | 63.74 | 95264 |
| 1739489400 | 63.72 | 0.8 | 1.27 | 63.25 | 63.78 | 63.14 | 451649 |
| 1739403000 | 62.92 | 0.11 | 0.18 | 62.3 | 63.11 | 62.3 | 245797 |
| 1739316600 | 62.81 | 0.41 | 0.66 | 62.38 | 62.81 | 62.355 | 291727 |
| 1739230200 | 62.4 | 0.35 | 0.56 | 62.31 | 62.64 | 62.24 | 99651 |
| 1738971000 | 62.05 | -0.55 | -0.88 | 62.69 | 62.69 | 61.945 | 303892 |
| 1738884600 | 62.6 | 0.39 | 0.63 | 62.44 | 62.6994 | 62.34 | 963405 |
| 1738798200 | 62.21 | 0.68 | 1.11 | 61.92 | 62.25 | 61.8001 | 274599 |
| 1738711800 | 61.53 | 0.7 | 1.15 | 61.14 | 61.5904 | 61.14 | 181806 |
| 1738625400 | 60.83 | -0.62 | -1.01 | 60.44 | 61.115 | 60.3 | 220233 |
| 1738366200 | 61.45 | -0.47 | -0.76 | 61.98 | 62.1873 | 61.39 | 1094622 |
| 1738279800 | 61.92 | 0.55 | 0.90 | 62.12 | 62.38 | 61.82 | 201934 |
| 1738193400 | 61.37 | 0.11 | 0.18 | 61.4 | 61.53 | 61.1601 | 154536 |
| 1738107000 | 61.26 | -0.18 | -0.29 | 61.26 | 61.31 | 60.91 | 383179 |
| 1738020600 | 61.44 | -0.05 | -0.08 | 61.15 | 61.44 | 61.15 | 113653 |
| 1737761400 | 61.49 | 0.89 | 1.47 | 61.42 | 61.6699 | 61.3946 | 96415 |
| 1737675000 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1737588600 | 60.6 | -0.24 | -0.39 | 60.91 | 60.91 | 60.6 | 231898 |
| 1737502200 | 60.84 | 1.33 | 2.23 | 60.42 | 60.84 | 60.18 | 234455 |
| 1737156600 | 59.51 | 0.26 | 0.44 | 59.6 | 59.8951 | 59.45 | 1915715 |
| 1737070200 | 59.25 | 0.31 | 0.53 | 59.25 | 59.455 | 59.05 | 2720288 |
| 1736983800 | 58.94 | 0.64 | 1.10 | 59.19 | 59.19 | 58.73 | 2092182 |
| 1736897400 | 58.3 | 0.26 | 0.45 | 58.09 | 58.3599 | 57.9601 | 2032679 |
| 1736811000 | 58.04 | -0.17 | -0.29 | 57.55 | 58.04 | 57.55 | 507002 |
| 1736551800 | 58.21 | -0.86 | -1.46 | 58.84 | 58.97 | 58.05 | 1895943 |
| 1736379000 | 59.07 | -0.25 | -0.42 | 58.85 | 59.16 | 58.66 | 315557 |
| 1736292600 | 59.32 | 0.13 | 0.22 | 59.76 | 59.7716 | 59.1517 | 344582 |
| 1736206200 | 59.19 | 0.73 | 1.25 | 59.05 | 59.51 | 58.99 | 280411 |
| 1735947000 | 58.46 | 0.19 | 0.33 | 58.44 | 58.5594 | 58.18 | 231896 |
| 1735860600 | 58.27 | -0.24 | -0.41 | 58.51 | 58.66 | 58.1 | 343428 |
| 1735687800 | 58.51 | 0.05 | 0.09 | 58.75 | 58.75 | 58.285 | 2805819 |
| 1735601400 | 58.46 | -0.31 | -0.53 | 58.62 | 58.62 | 58.1698 | 631831 |
| 1735342200 | 58.77 | -0.36 | -0.61 | 58.82 | 59.01 | 58.645 | 498200 |
| 1735255800 | 59.13 | 0.23 | 0.39 | 58.99 | 59.13 | 58.67 | 617875 |
| 1735077840 | 58.9 | -1.34 | -2.22 | 58.5 | 58.9 | 58.37 | 133803 |
| 1734996600 | 60.24 | 0.41 | 0.69 | 59.86 | 60.37 | 59.6701 | 857269 |
| 1734737400 | 59.83 | -0.31 | -0.52 | 59.35 | 60.2996 | 59.24 | 262515 |
| 1734651000 | 60.14 | -0.13 | -0.22 | 60.69 | 60.69 | 60.08 | 396435 |
| 1734564600 | 60.27 | -1.57 | -2.54 | 61.77 | 61.9298 | 60.24 | 990162 |
| 1734478200 | 61.84 | -0.29 | -0.47 | 61.92 | 62.0868 | 61.7949 | 995568 |
| 1734391800 | 62.13 | 0.06 | 0.10 | 62.06 | 62.18 | 61.91 | 122008 |
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
