Premium
JPMorgan Municipal ETF (JMUB)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.00996214385335 | 50.19 | 50.2879 | 50.09 | 379941 | 50.21247597 | SP |
| 4 | -0.745 | -1.46279206754 | 50.93 | 50.96 | 49.91 | 435155 | 50.27926466 | SP |
| 12 | -0.705 | -1.38534093142 | 50.89 | 51.03 | 49.872 | 366417 | 50.47808035 | SP |
| 26 | -0.385 | -0.76132094127 | 50.57 | 51.31 | 49.872 | 269580 | 50.6590111 | SP |
| 52 | -0.775 | -1.52080062794 | 50.96 | 51.31 | 49.872 | 226119 | 50.59948959 | SP |
| 156 | -4.475 | -8.18697402122 | 54.66 | 54.66 | 47.56 | 140083 | 50.16205206 | SP |
| 260 | -3.695 | -6.85783221975 | 53.88 | 55.9 | 47.47 | 86116 | 50.30471471 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 50.185 | -0.09 | -0.17 | 50.23 | 50.265 | 50.14 | 292182 |
| 1736206200 | 50.27 | 0.05 | 0.10 | 50.2 | 50.2879 | 50.2 | 415283 |
| 1735947000 | 50.22 | -0.02 | -0.04 | 50.27 | 50.2865 | 50.22 | 278656 |
| 1735860600 | 50.24 | 0.09 | 0.18 | 50.24 | 50.285 | 50.19 | 286873 |
| 1735687800 | 50.15 | -0.15 | -0.30 | 50.19 | 50.23 | 50.09 | 541050 |
| 1735601400 | 50.3 | 0.12 | 0.24 | 50.29 | 50.34 | 50.27 | 570631 |
| 1735342200 | 50.18 | 0 | 0.00 | 50.18 | 50.2199 | 50.13 | 824710 |
| 1735255800 | 50.18 | -0.02 | -0.04 | 50.14 | 50.1899 | 50.0901 | 1079519 |
| 1735077840 | 50.2 | 0.05 | 0.10 | 50.19 | 50.2 | 50.1 | 406461 |
| 1734996600 | 50.15 | 0 | 0.00 | 50.13 | 50.209 | 50.13 | 505568 |
| 1734737400 | 50.15 | 0.07 | 0.14 | 50.14 | 50.209 | 50.11 | 714951 |
| 1734651000 | 50.08 | -0.14 | -0.28 | 50.13 | 50.13 | 49.91 | 453155 |
| 1734564600 | 50.22 | -0.25 | -0.50 | 50.46 | 50.46 | 50.22 | 279685 |
| 1734478200 | 50.47 | -0.13 | -0.26 | 50.53 | 50.57 | 50.455 | 227398 |
| 1734391800 | 50.6 | 0.1 | 0.20 | 50.61 | 50.6176 | 50.56 | 228473 |
| 1734132600 | 50.5 | -0.2 | -0.39 | 50.61 | 50.62 | 50.4999 | 193374 |
| 1734046200 | 50.7 | -0.08 | -0.15 | 50.75 | 50.75 | 50.59 | 338796 |
| 1733959800 | 50.775 | -0.13 | -0.26 | 50.96 | 50.96 | 50.77 | 295639 |
| 1733873400 | 50.905 | -0.05 | -0.10 | 50.93 | 50.9399 | 50.9 | 206153 |
| 1733787000 | 50.955 | -0.04 | -0.07 | 51 | 51 | 50.94 | 156429 |
| 1733527800 | 50.99 | 0.05 | 0.10 | 51.03 | 51.06 | 50.96 | 336461 |
| 1733441400 | 50.94 | -0.05 | -0.10 | 50.94 | 50.965 | 50.92 | 152406 |
| 1733355000 | 50.99 | 0.09 | 0.18 | 50.87 | 50.99 | 50.8691 | 315682 |
| 1733268600 | 50.9 | 0.04 | 0.08 | 50.9 | 50.92 | 50.83 | 386050 |
| 1733182200 | 50.86 | -0.11 | -0.22 | 50.78 | 50.915 | 50.77 | 1021916 |
| 1732917840 | 50.97 | 0.08 | 0.16 | 50.96 | 50.975 | 50.9318 | 84373 |
| 1732750200 | 50.89 | 0.12 | 0.24 | 50.84 | 50.91 | 50.8295 | 193057 |
| 1732663800 | 50.77 | 0.05 | 0.10 | 50.75 | 50.77 | 50.67 | 396375 |
| 1732577400 | 50.72 | 0.15 | 0.30 | 50.8 | 50.8 | 50.72 | 183882 |
| 1732318200 | 50.57 | 0.02 | 0.04 | 50.6 | 50.6252 | 50.56 | 315059 |
| 1732231800 | 50.55 | -0.03 | -0.06 | 50.58 | 50.62 | 50.53 | 215145 |
| 1732145400 | 50.58 | -0.08 | -0.16 | 50.55 | 50.66 | 50.54 | 342202 |
| 1732059000 | 50.66 | 0.05 | 0.10 | 50.64 | 50.66 | 50.61 | 307521 |
| 1731972600 | 50.61 | 0.07 | 0.14 | 50.55 | 50.61 | 50.46 | 411254 |
| 1731713400 | 50.54 | 0.07 | 0.15 | 50.47 | 50.55 | 50.42 | 331233 |
| 1731627000 | 50.465 | 0.04 | 0.08 | 50.46 | 50.5399 | 50.445 | 234821 |
| 1731540600 | 50.425 | 0 | 0.01 | 50.55 | 50.555 | 50.415 | 324226 |
| 1731454200 | 50.42 | -0.11 | -0.22 | 50.51 | 50.515 | 50.3753 | 431663 |
| 1731367800 | 50.53 | 0.01 | 0.02 | 50.45 | 50.53 | 50.45 | 154953 |
| 1731108600 | 50.52 | 0.29 | 0.58 | 50.37 | 50.5372 | 50.36 | 347271 |
| 1731022200 | 50.23 | 0.25 | 0.50 | 50.17 | 50.245 | 50.1 | 632812 |
| 1730935800 | 49.98 | -0.51 | -1.01 | 50.13 | 50.13 | 49.89 | 450122 |
| 1730849400 | 50.49 | 0.01 | 0.02 | 50.49 | 50.505 | 50.405 | 1666902 |
| 1730763000 | 50.48 | 0.14 | 0.28 | 50.49 | 50.49 | 50.41 | 464653 |
| 1730500200 | 50.34 | -0.17 | -0.34 | 50.45 | 50.47 | 50.32 | 257404 |
| 1730413800 | 50.51 | 0 | 0.00 | 50.49 | 50.5299 | 50.41 | 267088 |
| 1730327400 | 50.51 | 0.02 | 0.04 | 50.51 | 50.54 | 50.445 | 201417 |
| 1730241000 | 50.49 | -0.03 | -0.06 | 50.46 | 50.495 | 50.4 | 224163 |
| 1730154600 | 50.52 | 0.02 | 0.04 | 50.51 | 50.58 | 50.51 | 266984 |
| 1729895400 | 50.5 | 0.07 | 0.14 | 50.57 | 50.58 | 50.5 | 187736 |
| 1729809000 | 50.43 | 0.04 | 0.08 | 50.57 | 50.57 | 50.2999 | 288803 |
| 1729722600 | 50.39 | -0.26 | -0.51 | 50.55 | 50.57 | 50.3403 | 207105 |
| 1729636200 | 50.65 | -0.1 | -0.20 | 50.78 | 50.78 | 50.63 | 269545 |
| 1729549800 | 50.75 | -0.14 | -0.28 | 50.87 | 50.87 | 50.75 | 248038 |
| 1729290600 | 50.89 | 0.02 | 0.04 | 50.91 | 50.95 | 50.8835 | 102536 |
| 1729204200 | 50.87 | -0.06 | -0.12 | 50.83 | 50.8998 | 50.83 | 222292 |
| 1729117800 | 50.93 | 0.03 | 0.06 | 50.95 | 50.95 | 50.9 | 300381 |
| 1729031400 | 50.9 | 0.13 | 0.26 | 50.89 | 50.9077 | 50.86 | 188964 |
| 1728945000 | 50.77 | -0.09 | -0.18 | 50.84 | 50.84 | 50.725 | 90450 |
| 1728685800 | 50.86 | 0.01 | 0.02 | 50.85 | 50.865 | 50.8019 | 155534 |
| 1728599400 | 50.85 | 0.02 | 0.04 | 50.8 | 50.8811 | 50.785 | 178519 |
| 1728513000 | 50.83 | -0.08 | -0.16 | 50.86 | 50.86 | 50.805 | 228102 |
| 1728426600 | 50.91 | -0.02 | -0.04 | 50.86 | 50.92 | 50.855 | 246446 |
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
