Premium
JPMorgan Small and Mid Cap Enhanced Equity ETF (JMEE)
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 | -2.06 | -3.59260551099 | 57.34 | 57.86 | 55.28 | 376339 | 56.72812804 | SP |
| 4 | -6.49 | -10.5067184718 | 61.77 | 62.29 | 55.28 | 300826 | 58.61354654 | SP |
| 12 | -8.64 | -13.5168961202 | 63.92 | 63.92 | 55.28 | 246924 | 60.47633588 | SP |
| 26 | -2.02 | -3.52530541012 | 57.3 | 66.89 | 55.28 | 169095 | 61.44839985 | SP |
| 52 | -1.13 | -2.0031909236 | 56.41 | 66.89 | 54.16 | 131681 | 59.95348557 | SP |
| 156 | 6.28 | 12.8163265306 | 49 | 66.89 | 44.03 | 63201 | 57.41869477 | SP |
| 260 | 6.28 | 12.8163265306 | 49 | 66.89 | 44.03 | 63201 | 57.41869477 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 55.81 | -1.2 | -2.10 | 56.39 | 56.8235 | 55.38 | 359184 |
| 1741390200 | 57.01 | 0.31 | 0.55 | 56.62 | 57.15 | 55.7836 | 175642 |
| 1741303800 | 56.7 | -0.92 | -1.60 | 57 | 57.47 | 56.44 | 722207 |
| 1741217400 | 57.62 | 0.77 | 1.35 | 56.9 | 57.68 | 56.62 | 293572 |
| 1741131000 | 56.85 | -1.13 | -1.95 | 57.34 | 57.86 | 56.22 | 332845 |
| 1741044600 | 57.98 | -1.27 | -2.14 | 59.45 | 59.69 | 57.67 | 1356580 |
| 1740785400 | 59.25 | 0.58 | 0.99 | 58.55 | 59.25 | 58.35 | 518835 |
| 1740699000 | 58.67 | -0.73 | -1.23 | 59.47 | 59.53 | 58.62 | 225416 |
| 1740612600 | 59.4 | 0.1 | 0.17 | 59.49 | 60.02 | 59.26 | 134480 |
| 1740526200 | 59.3 | -0.12 | -0.20 | 59.45 | 59.7 | 58.83 | 95713 |
| 1740439800 | 59.42 | -0.14 | -0.24 | 59.86 | 59.96 | 59.22 | 176106 |
| 1740180600 | 59.56 | -1.6 | -2.62 | 61.44 | 61.44 | 59.42 | 131360 |
| 1740094200 | 61.16 | -0.67 | -1.08 | 61.76 | 61.8 | 60.86 | 86258 |
| 1740007800 | 61.83 | -0.34 | -0.55 | 61.83 | 62 | 61.63 | 209624 |
| 1739921400 | 62.17 | 0.43 | 0.70 | 61.99 | 62.22 | 61.7701 | 111593 |
| 1739575800 | 61.74 | -0.07 | -0.11 | 62.1 | 62.29 | 61.6326 | 169455 |
| 1739489400 | 61.81 | 0.67 | 1.10 | 61.6 | 61.84 | 61.23 | 169547 |
| 1739403000 | 61.14 | -0.56 | -0.91 | 61.09 | 61.3199 | 60.69 | 216107 |
| 1739316600 | 61.7 | -0.23 | -0.37 | 61.77 | 61.878 | 61.51 | 231330 |
| 1739230200 | 61.93 | 0.02 | 0.03 | 62.38 | 62.38 | 61.6696 | 236200 |
| 1738971000 | 61.91 | -0.78 | -1.24 | 62.77 | 62.77 | 61.78 | 511606 |
| 1738884600 | 62.69 | -0.05 | -0.08 | 63.17 | 63.17 | 62.2594 | 387252 |
| 1738798200 | 62.74 | 0.6 | 0.97 | 62.42 | 62.75 | 62.2323 | 97930 |
| 1738711800 | 62.14 | 0.39 | 0.63 | 61.83 | 62.23 | 61.7 | 384923 |
| 1738625400 | 61.75 | -0.77 | -1.23 | 61.47 | 62.1355 | 60.91 | 225608 |
| 1738366200 | 62.52 | -0.5 | -0.79 | 63.35 | 63.35 | 62.3432 | 309970 |
| 1738279800 | 63.02 | 0.58 | 0.93 | 63.07 | 63.45 | 62.729414 | 169400 |
| 1738193400 | 62.44 | -0.17 | -0.27 | 62.73 | 62.9853 | 62.15 | 596379 |
| 1738107000 | 62.61 | 0.1 | 0.16 | 62.68 | 62.8061 | 62.297 | 128995 |
| 1738020600 | 62.51 | -0.66 | -1.04 | 62.67 | 63.0502 | 62.2321 | 234375 |
| 1737761400 | 63.17 | -0.28 | -0.44 | 63.49 | 63.49 | 63.02 | 136902 |
| 1737675000 | 63.45 | 0 | 0.00 | 63.45 | 63.45 | 63.45 | 0 |
| 1737588600 | 63.45 | -0.18 | -0.28 | 63.81 | 63.81 | 63.245197 | 165530 |
| 1737502200 | 63.63 | 1 | 1.60 | 63.195 | 63.66 | 63.11 | 149437 |
| 1737156600 | 62.63 | 0.32 | 0.51 | 62.98 | 62.98 | 62.4548 | 580849 |
| 1737070200 | 62.31 | 0.29 | 0.47 | 62 | 62.51 | 61.83 | 212022 |
| 1736983800 | 62.02 | 0.87 | 1.42 | 62.47 | 62.51 | 61.84 | 201199 |
| 1736897400 | 61.15 | 0.8 | 1.33 | 60.85 | 61.2138 | 60.54 | 177640 |
| 1736811000 | 60.35 | 0.42 | 0.70 | 59.38 | 60.36 | 59.38 | 200461 |
| 1736551800 | 59.93 | -0.89 | -1.46 | 60.15 | 60.2882 | 59.61 | 195070 |
| 1736379000 | 60.82 | 0.21 | 0.35 | 60.2476 | 60.88 | 60.06 | 327755 |
| 1736292600 | 60.61 | -0.47 | -0.77 | 61.36 | 61.4224 | 60.344963 | 150414 |
| 1736206200 | 61.08 | -0.01 | -0.02 | 61.61 | 61.81 | 61.005 | 71792 |
| 1735947000 | 61.09 | 0.75 | 1.24 | 60.74 | 61.1083 | 60.34 | 167843 |
| 1735860600 | 60.34 | -0.13 | -0.21 | 61.08 | 61.1711 | 60.11 | 100922 |
| 1735687800 | 60.47 | 0.05 | 0.08 | 60.82 | 60.97 | 60.2946 | 66798 |
| 1735601400 | 60.42 | -0.47 | -0.77 | 60.45 | 60.655 | 59.76 | 178658 |
| 1735342200 | 60.89 | -0.7 | -1.14 | 61.26 | 61.3642 | 60.3352 | 73969 |
| 1735255800 | 61.59 | 0.46 | 0.75 | 60.86 | 61.63 | 60.76 | 106049 |
| 1735077840 | 61.13 | -0.1 | -0.16 | 60.92 | 61.14 | 60.5 | 112798 |
| 1734996600 | 61.23 | 0.15 | 0.25 | 61.09 | 61.23 | 60.57 | 191103 |
| 1734737400 | 61.08 | 0.48 | 0.79 | 60.696 | 61.68 | 60.6604 | 158074 |
| 1734651000 | 60.6 | -0.3 | -0.49 | 61.61 | 61.8358 | 60.6 | 173953 |
| 1734564600 | 60.9 | -2.42 | -3.82 | 63.74 | 63.74 | 60.78 | 207171 |
| 1734478200 | 63.32 | -0.84 | -1.31 | 63.92 | 63.92 | 63.143 | 159172 |
| 1734391800 | 64.16 | 0.07 | 0.11 | 63.8981 | 64.469899 | 63.8981 | 118144 |
| 1734132600 | 64.09 | -0.25 | -0.39 | 64.364999 | 64.429199 | 63.8273 | 361876 |
| 1734046200 | 64.34 | -0.65 | -1.00 | 64.724999 | 64.8871 | 64.34 | 66753 |
| 1733959800 | 64.989999 | 0.56 | 0.87 | 65.129999 | 65.129999 | 64.58 | 146383 |
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
