Premium
Janus Henderson Mortgagebacked Securities ETF (JMBS)
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 | -0.34 | -0.748568912373 | 45.42 | 45.47 | 44.8205 | 698036 | 45.04179711 | SP |
| 4 | 0.76 | 1.71480144404 | 44.32 | 45.47 | 43.93 | 554009 | 44.85227127 | SP |
| 12 | 0.28 | 0.625 | 44.8 | 45.47 | 43.451806 | 632403 | 44.40231012 | SP |
| 26 | -1.84 | -3.92156862745 | 46.92 | 47.06 | 43.451806 | 543676 | 44.91977776 | SP |
| 52 | -0.29 | -0.639188891338 | 45.37 | 47.06 | 43.4 | 456875 | 44.90981679 | SP |
| 156 | -5.83 | -11.4515812218 | 50.91 | 50.935 | 41.58 | 369516 | 45.10749028 | SP |
| 260 | -7.94 | -14.9754809506 | 53.02 | 54.07 | 41.58 | 253143 | 46.15030864 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 45.08 | -0.07 | -0.16 | 45.21 | 45.29 | 45.075 | 831545 |
| 1741645800 | 45.15 | 0.21 | 0.47 | 45.16 | 45.21 | 45.0827 | 602470 |
| 1741390200 | 44.94 | -0.08 | -0.18 | 45.2 | 45.2 | 44.91 | 1002168 |
| 1741303800 | 45.02 | 0.06 | 0.13 | 44.93 | 45.02 | 44.8205 | 567602 |
| 1741217400 | 44.96 | -0.23 | -0.51 | 45.14 | 45.21 | 44.96 | 635312 |
| 1741131000 | 45.19 | -0.15 | -0.33 | 45.42 | 45.47 | 45.145 | 682629 |
| 1741044600 | 45.34 | -0.08 | -0.18 | 45.11 | 45.37 | 45.09 | 421333 |
| 1740785400 | 45.42 | 0.24 | 0.53 | 45.35 | 45.42 | 45.285 | 386111 |
| 1740699000 | 45.18 | -0.03 | -0.07 | 45.13 | 45.22 | 45.1 | 641649 |
| 1740612600 | 45.21 | 0.1 | 0.22 | 45.12 | 45.25 | 45.05 | 596376 |
| 1740526200 | 45.11 | 0.27 | 0.60 | 45.07 | 45.145 | 45.035 | 541177 |
| 1740439800 | 44.84 | 0.07 | 0.16 | 44.76 | 44.87 | 44.73 | 504145 |
| 1740180600 | 44.77 | 0.21 | 0.47 | 44.63 | 44.8152 | 44.6 | 427806 |
| 1740094200 | 44.56 | 0.11 | 0.25 | 44.53 | 44.58 | 44.5 | 461392 |
| 1740007800 | 44.45 | 0.05 | 0.11 | 44.36 | 44.46 | 44.36 | 666502 |
| 1739921400 | 44.4 | -0.16 | -0.36 | 44.48 | 44.48 | 44.39 | 415168 |
| 1739575800 | 44.56 | 0.22 | 0.50 | 44.57 | 44.635 | 44.53 | 525217 |
| 1739489400 | 44.34 | 0.26 | 0.59 | 44.29 | 44.38 | 44.21 | 604031 |
| 1739403000 | 44.08 | -0.27 | -0.61 | 44 | 44.09 | 43.93 | 480641 |
| 1739316600 | 44.35 | -0.09 | -0.20 | 44.32 | 44.3699 | 44.274 | 364445 |
| 1739230200 | 44.44 | 0.02 | 0.05 | 44.47 | 44.515 | 44.405 | 296434 |
| 1738971000 | 44.42 | -0.14 | -0.31 | 44.46 | 44.46 | 44.3485 | 413481 |
| 1738884600 | 44.56 | -0.05 | -0.11 | 44.53 | 44.58 | 44.4701 | 368426 |
| 1738798200 | 44.61 | 0.25 | 0.56 | 44.5 | 44.6393 | 44.485 | 601536 |
| 1738711800 | 44.36 | 0.12 | 0.26 | 44.22 | 44.39 | 44.2 | 875638 |
| 1738625400 | 44.245 | -0.24 | -0.53 | 44.3 | 44.39 | 44.19 | 1151409 |
| 1738366200 | 44.48 | -0.06 | -0.13 | 44.54 | 44.58 | 44.385 | 620392 |
| 1738279800 | 44.54 | 0.04 | 0.09 | 44.6 | 44.62 | 44.5 | 626763 |
| 1738193400 | 44.5 | -0.02 | -0.04 | 44.6 | 44.6 | 44.3699 | 857476 |
| 1738107000 | 44.52 | 0.08 | 0.18 | 44.44 | 44.52 | 44.3701 | 927800 |
| 1738020600 | 44.44 | 0.22 | 0.50 | 44.42 | 44.48 | 44.29 | 1226249 |
| 1737761400 | 44.22 | -0.01 | -0.02 | 44.08 | 44.2299 | 44.055 | 389383 |
| 1737675000 | 44.23 | 0 | 0.00 | 44.23 | 44.23 | 44.23 | 0 |
| 1737588600 | 44.23 | -0.13 | -0.29 | 44.29 | 44.296433 | 44.1701 | 424549 |
| 1737502200 | 44.36 | 0.14 | 0.32 | 44.26 | 44.36 | 44.23 | 751139 |
| 1737156600 | 44.22 | 0.13 | 0.29 | 44.22 | 44.2289 | 44.1201 | 491761 |
| 1737070200 | 44.09 | 0.07 | 0.16 | 44.05 | 44.24 | 43.99 | 945622 |
| 1736983800 | 44.02 | 0.43 | 0.99 | 44.09 | 44.09 | 43.9 | 533300 |
| 1736897400 | 43.59 | 0.06 | 0.14 | 43.59 | 43.59 | 43.4701 | 1651702 |
| 1736811000 | 43.53 | -0.13 | -0.30 | 43.66 | 43.66 | 43.451806 | 616220 |
| 1736551800 | 43.66 | -0.34 | -0.77 | 43.7316 | 43.7982 | 43.605 | 1222684 |
| 1736379000 | 44 | 0.02 | 0.05 | 43.888 | 44.02 | 43.87 | 280007 |
| 1736292600 | 43.98 | -0.13 | -0.29 | 44.07 | 44.08 | 43.87 | 448702 |
| 1736206200 | 44.11 | -0.05 | -0.11 | 44.16 | 44.16 | 44.03 | 525944 |
| 1735947000 | 44.16 | -0.08 | -0.18 | 44.25 | 44.28 | 44.15 | 298119 |
| 1735860600 | 44.24 | 0.06 | 0.14 | 44.3 | 44.36 | 44.1115 | 342521 |
| 1735687800 | 44.18 | -0.07 | -0.16 | 44.32 | 44.34 | 44.13 | 502625 |
| 1735601400 | 44.25 | 0.16 | 0.36 | 44.25 | 44.3193 | 44.225 | 704410 |
| 1735342200 | 44.09 | -0.05 | -0.11 | 44.12 | 44.2 | 44.07 | 522587 |
| 1735255800 | 44.14 | 0.04 | 0.09 | 43.95 | 44.17 | 43.91 | 936603 |
| 1735077840 | 44.1 | 0.07 | 0.16 | 43.97 | 44.1 | 43.955 | 328344 |
| 1734996600 | 44.03 | -0.4 | -0.90 | 44.17 | 44.1999 | 44.01 | 649462 |
| 1734737400 | 44.43 | 0.25 | 0.57 | 44.52 | 44.585 | 44.3801 | 520635 |
| 1734651000 | 44.18 | -0.18 | -0.41 | 44.22 | 44.24 | 44.11 | 591957 |
| 1734564600 | 44.36 | -0.44 | -0.98 | 44.8 | 44.845 | 44.28 | 1498155 |
| 1734478200 | 44.8 | -0.02 | -0.04 | 44.8 | 44.84 | 44.7448 | 481548 |
| 1734391800 | 44.82 | 0.07 | 0.16 | 44.82 | 44.86 | 44.7317 | 511054 |
| 1734132600 | 44.75 | -0.22 | -0.49 | 44.88 | 44.88 | 44.7 | 623503 |
| 1734046200 | 44.97 | -0.13 | -0.29 | 45.04 | 45.1 | 44.9356 | 714167 |
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
