Premium
JPMorgan Small and Mid Cap Enhanced Equity ETF (JMEE)
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 | 1.95 | 2.62273032952 | 74.35 | 77.54 | 74.33 | 129966 | 76.03007356 | SP |
| 4 | 4.11 | 5.69330932262 | 72.19 | 77.54 | 71.8954 | 117073 | 74.83178165 | SP |
| 12 | 9.41 | 14.0678726267 | 66.89 | 77.54 | 64.73 | 151689 | 71.42849278 | SP |
| 26 | 11.01 | 16.8632256088 | 65.29 | 77.54 | 64.36 | 145309 | 69.52413823 | SP |
| 52 | 18.88 | 32.8805294323 | 57.42 | 77.54 | 57.21 | 124068 | 66.53919606 | SP |
| 156 | 27.01 | 54.7981334956 | 49.29 | 77.54 | 45.17 | 110352 | 60.95319402 | SP |
| 260 | 27.3 | 55.7142857143 | 49 | 77.54 | 44.03 | 84863 | 60.30642135 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781735400 | 75.41 | -0.88 | -1.15 | 76.41 | 76.86 | 75.28 | 122698 |
| 1781649000 | 76.29 | -0.28 | -0.37 | 76.85 | 77.144 | 76.22 | 121563 |
| 1781562600 | 76.57 | 0.11 | 0.14 | 77.54 | 77.54 | 76.49 | 110270 |
| 1781303400 | 76.46 | 0.62 | 0.82 | 76.18 | 76.87 | 76.0705 | 66250 |
| 1781217000 | 75.84 | 1.96 | 2.65 | 74.35 | 75.86 | 74.33 | 229048 |
| 1781130600 | 73.88 | -0.88 | -1.18 | 74.4 | 75.4299 | 73.88 | 108177 |
| 1781044200 | 74.76 | 0.54 | 0.73 | 74.93 | 75.742 | 73.18 | 129355 |
| 1780957800 | 74.22 | 0.2 | 0.27 | 74.56 | 74.8099 | 74.15 | 81743 |
| 1780698600 | 74.02 | -1.49 | -1.97 | 75.07 | 75.07 | 73.742869 | 146681 |
| 1780612200 | 75.51 | 0.57 | 0.76 | 74.88 | 75.635 | 74.795 | 74755 |
| 1780525800 | 74.94 | -0.2 | -0.27 | 75.03 | 75.2399 | 74.655 | 79383 |
| 1780439400 | 75.14 | 0.76 | 1.02 | 74.32 | 75.18 | 74.3095 | 103067 |
| 1780353000 | 74.38 | -0.04 | -0.05 | 74.11 | 74.53 | 73.755579 | 75277 |
| 1780093800 | 74.42 | -0.09 | -0.12 | 74.49 | 74.74 | 74.26 | 87355 |
| 1780007400 | 74.51 | 0.17 | 0.23 | 74.38 | 74.72 | 73.84 | 95154 |
| 1779921000 | 74.34 | -0.28 | -0.38 | 74.91 | 74.91 | 74.34 | 283574 |
| 1779834600 | 74.62 | 1.15 | 1.57 | 74.17 | 74.65 | 73.93 | 116756 |
| 1779489000 | 73.47 | 0.61 | 0.84 | 73.23 | 73.56 | 73.025 | 94215 |
| 1779402600 | 72.86 | 0.14 | 0.19 | 72.19 | 73.05 | 71.8954 | 99064 |
| 1779316200 | 72.72 | 1.43 | 2.01 | 71.72 | 72.7225 | 71.3 | 91051 |
| 1779229800 | 71.29 | -0.65 | -0.90 | 71.64 | 71.79 | 70.992 | 110316 |
| 1779143400 | 71.94 | 0.02 | 0.03 | 72.24 | 72.5699 | 71.695 | 129347 |
| 1778884200 | 71.92 | -1.23 | -1.68 | 72.47 | 72.47 | 71.834 | 104798 |
| 1778797800 | 73.15 | 0.43 | 0.59 | 73.24 | 73.5 | 72.93 | 194881 |
| 1778711400 | 72.72 | -0.2 | -0.27 | 73.05 | 73.05 | 72.455 | 137051 |
| 1778625000 | 72.92 | -0.65 | -0.88 | 73.39 | 73.39 | 72.08 | 95018 |
| 1778538600 | 73.57 | -0.33 | -0.45 | 74.09 | 74.09 | 73.48 | 125057 |
| 1778279400 | 73.9 | 0.46 | 0.63 | 73.92 | 73.9942 | 73.3701 | 79675 |
| 1778193000 | 73.44 | -1.04 | -1.40 | 74.86 | 74.86 | 73.33 | 462818 |
| 1778106600 | 74.48 | 0.98 | 1.33 | 74.37 | 74.59 | 73.9601 | 110373 |
| 1778020200 | 73.5 | 0.95 | 1.31 | 73 | 73.66 | 72.9101 | 154255 |
| 1777933800 | 72.55 | -0.4 | -0.55 | 72.95 | 73.23 | 72.225 | 103076 |
| 1777674600 | 72.95 | 0.14 | 0.19 | 73.11 | 73.28 | 72.7288 | 115948 |
| 1777588200 | 72.81 | 1.32 | 1.85 | 71.89 | 72.85 | 71.83 | 122061 |
| 1777501800 | 71.49 | -0.44 | -0.61 | 72.03 | 72.03 | 71.235 | 191247 |
| 1777415400 | 71.93 | -0.56 | -0.77 | 72.4 | 72.67 | 71.72 | 118401 |
| 1777329000 | 72.49 | 0.01 | 0.01 | 72.61 | 72.89 | 72.36 | 105122 |
| 1777069800 | 72.48 | 0.25 | 0.35 | 72.53 | 72.86 | 72.13 | 75257 |
| 1776983400 | 72.23 | -0.05 | -0.07 | 72.2 | 72.55 | 71.42 | 103158 |
| 1776897000 | 72.28 | -0.08 | -0.11 | 73.03 | 73.03 | 72.02 | 96379 |
| 1776810600 | 72.36 | -0.41 | -0.56 | 72.91 | 73.38 | 72.1701 | 418185 |
| 1776724200 | 72.77 | 0.41 | 0.57 | 72.15 | 72.8499 | 72.15 | 80794 |
| 1776465000 | 72.36 | 1.44 | 2.03 | 71.73 | 72.835 | 71.66 | 122004 |
| 1776378600 | 70.92 | 0.19 | 0.27 | 70.85 | 71.09 | 70.64 | 98105 |
| 1776292200 | 70.73 | -0.09 | -0.13 | 70.91 | 71.1799 | 70.53 | 142890 |
| 1776205800 | 70.82 | 0.21 | 0.30 | 70.86 | 71.15 | 70.47 | 130997 |
| 1776119400 | 70.61 | 0.8 | 1.15 | 69.59 | 70.65 | 69.53 | 96717 |
| 1775860200 | 69.81 | -0.23 | -0.33 | 70.19 | 70.19 | 69.71 | 138251 |
| 1775773800 | 70.04 | 0.27 | 0.39 | 69.49 | 70.31 | 69.49 | 106255 |
| 1775687400 | 69.77 | 1.88 | 2.77 | 69.71 | 70.21 | 69.56 | 108742 |
| 1775601000 | 67.89 | 0.12 | 0.18 | 67.58 | 68.14 | 67.3402 | 140836 |
| 1775514600 | 67.77 | 0.28 | 0.41 | 67.4 | 67.79 | 67.099999 | 235842 |
| 1775169000 | 67.49 | 0.24 | 0.36 | 66.19 | 67.9 | 66.01 | 250778 |
| 1775082600 | 67.25 | 0.48 | 0.72 | 67.08 | 67.81 | 67.08 | 193988 |
| 1774996200 | 66.769999 | 1.74 | 2.68 | 65.81 | 67.19 | 65.4918 | 500806 |
| 1774909800 | 65.03 | -0.46 | -0.70 | 66.26 | 66.349999 | 64.73 | 397026 |
| 1774650600 | 65.489999 | -1.12 | -1.68 | 66.22 | 66.3799 | 65.319999 | 248867 |
| 1774564200 | 66.61 | -1 | -1.48 | 66.89 | 67.66 | 66.515 | 337720 |
| 1774477800 | 67.61 | 0.58 | 0.87 | 67.71 | 67.875 | 67.05 | 156566 |
| 1774391400 | 67.03 | 0.67 | 1.01 | 65.94 | 67.41 | 65.94 | 386206 |
| 1774305000 | 66.36 | 1.24 | 1.90 | 66.48 | 67.3799 | 66.185 | 294872 |
| 1774045800 | 65.12 | -1.46 | -2.19 | 66.36 | 66.525 | 64.712999 | 359090 |
| 1773959400 | 66.58 | 0.27 | 0.41 | 65.489999 | 66.95 | 65.489999 | 169502 |
| 1773873000 | 66.31 | -0.58 | -0.87 | 66.58 | 66.98 | 66.269999 | 175865 |
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.
