Premium
JPMorgan Diversified Return Emerging Mkts Equ ETF (JPEM)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.207860922147 | 52.92 | 53.013 | 51.89 | 18668 | 52.6684771 | SP |
| 4 | 1.79 | 3.50842806742 | 51.02 | 53.0589 | 50.59 | 27940 | 51.91822224 | SP |
| 12 | -0.53 | -0.993625796775 | 53.34 | 55.58 | 50.59 | 29487 | 52.87050418 | SP |
| 26 | -0.57 | -1.0678156613 | 53.38 | 57.88 | 50.59 | 23758 | 53.87530315 | SP |
| 52 | -0.34 | -0.639698965193 | 53.15 | 57.88 | 50.59 | 27756 | 54.4662769 | SP |
| 156 | -4.51 | -7.86810886253 | 57.32 | 59.39 | 44.38 | 32673 | 51.51511241 | SP |
| 260 | -1.82 | -3.33150283727 | 54.63 | 61.3673 | 35.38 | 34349 | 51.23990817 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 52.81 | 0.19 | 0.36 | 52.52 | 52.81 | 52.52 | 20408 |
| 1738798200 | 52.6185 | -0.13 | -0.25 | 52.38 | 52.6997 | 52.38 | 11067 |
| 1738711800 | 52.75 | 0.28 | 0.53 | 52.61 | 52.8925 | 52.61 | 29905 |
| 1738625400 | 52.47 | -0.09 | -0.17 | 51.89 | 52.55 | 51.89 | 14551 |
| 1738366200 | 52.56 | -0.26 | -0.49 | 52.92 | 53.013 | 52.5 | 17449 |
| 1738279800 | 52.82 | 0.34 | 0.65 | 52.82 | 53.0589 | 52.7341 | 16563 |
| 1738193400 | 52.48 | 0.1 | 0.19 | 52.46 | 52.6187 | 52.31 | 63959 |
| 1738107000 | 52.3815 | 0.07 | 0.14 | 52.31 | 52.44 | 52.215 | 10082 |
| 1738020600 | 52.3094 | -0.34 | -0.64 | 52.12 | 52.38 | 52.12 | 38218 |
| 1737761400 | 52.6453 | 0.39 | 0.74 | 52.7 | 52.809 | 52.58 | 10154 |
| 1737675000 | 52.26 | 0 | 0.00 | 52.26 | 52.26 | 52.26 | 0 |
| 1737588600 | 52.26 | 0.14 | 0.27 | 52.27 | 52.389 | 52.23 | 23613 |
| 1737502200 | 52.12 | 0.44 | 0.85 | 51.93 | 52.15 | 51.8806 | 23624 |
| 1737156600 | 51.6799 | 0.24 | 0.46 | 51.63 | 51.9135 | 51.63 | 27397 |
| 1737070200 | 51.4412 | -0.26 | -0.50 | 51.77 | 51.77 | 51.3763 | 34742 |
| 1736983800 | 51.6987 | 0.52 | 1.02 | 51.55 | 51.735 | 51.47 | 27190 |
| 1736897400 | 51.1769 | 0.37 | 0.73 | 51.06 | 51.29 | 51.0304 | 41679 |
| 1736811000 | 50.8054 | -0.08 | -0.17 | 50.59 | 50.8054 | 50.59 | 63242 |
| 1736551800 | 50.89 | -0.68 | -1.32 | 51.05 | 51.0509 | 50.87 | 31761 |
| 1736379000 | 51.57 | -0.24 | -0.46 | 51.64 | 51.66 | 51.5019 | 20396 |
| 1736292600 | 51.8104 | -0.11 | -0.21 | 52.1 | 52.13 | 51.806734 | 16092 |
| 1736206200 | 51.92 | 0.18 | 0.35 | 53.14 | 53.14 | 51.9002 | 24137 |
| 1735947000 | 51.74 | -0.03 | -0.06 | 52.02 | 52.02 | 51.7101 | 22475 |
| 1735860600 | 51.77 | -0.11 | -0.22 | 51.83 | 51.9565 | 51.7252 | 25650 |
| 1735687800 | 51.8826 | -0.13 | -0.24 | 51.83 | 51.96 | 51.681 | 32061 |
| 1735601400 | 52.01 | -0.28 | -0.54 | 52.11 | 52.11 | 51.92 | 37874 |
| 1735342200 | 52.2899 | -0.02 | -0.04 | 52.21 | 52.43 | 52.21 | 77882 |
| 1735255800 | 52.31 | -0.04 | -0.08 | 52.47 | 52.48 | 52.2352 | 30231 |
| 1735077840 | 52.35 | -0.79 | -1.48 | 52.32 | 52.4 | 52.203 | 6786 |
| 1734996600 | 53.1384 | -0.06 | -0.12 | 53.08 | 53.1699 | 52.91 | 18727 |
| 1734737400 | 53.2 | 0.13 | 0.25 | 52.96 | 53.42 | 52.89 | 16128 |
| 1734651000 | 53.0682 | 0.05 | 0.10 | 53.42 | 53.4498 | 53.04 | 101470 |
| 1734564600 | 53.0174 | -1.18 | -2.17 | 53.98 | 54.0499 | 52.94 | 25022 |
| 1734478200 | 54.1946 | -0.18 | -0.33 | 54.03 | 54.25 | 53.96 | 23907 |
| 1734391800 | 54.3764 | -0.07 | -0.13 | 54.52 | 54.5976 | 54.3764 | 31826 |
| 1734132600 | 54.4481 | 0.04 | 0.07 | 54.5 | 54.5099 | 54.39 | 9283 |
| 1734046200 | 54.41 | -0.43 | -0.79 | 54.63 | 54.675 | 54.384 | 10204 |
| 1733959800 | 54.8417 | 0.23 | 0.42 | 54.77 | 54.9399 | 54.6 | 18385 |
| 1733873400 | 54.6138 | -0.67 | -1.22 | 54.94 | 54.94 | 54.55 | 39810 |
| 1733787000 | 55.2862 | 1.13 | 2.08 | 55.22 | 55.58 | 55.22 | 81688 |
| 1733527800 | 54.16 | -0.05 | -0.09 | 54.43 | 54.43 | 54.126 | 16676 |
| 1733441400 | 54.2078 | 0.48 | 0.89 | 54.14 | 54.29 | 54.14 | 15737 |
| 1733355000 | 53.7298 | 0.18 | 0.34 | 53.79 | 53.8899 | 53.7298 | 14247 |
| 1733268600 | 53.548 | 0.24 | 0.45 | 53.62 | 53.7 | 53.44 | 191248 |
| 1733182200 | 53.3094 | -0.06 | -0.11 | 53.44 | 53.47 | 53.1554 | 38711 |
| 1732917840 | 53.366 | 0.11 | 0.20 | 52.92 | 53.4045 | 52.92 | 4549 |
| 1732750200 | 53.26 | 0.02 | 0.04 | 53.56 | 53.585 | 53.173631 | 17829 |
| 1732663800 | 53.2406 | -0.16 | -0.30 | 53.34 | 53.34 | 53.17 | 15957 |
| 1732577400 | 53.4 | -0.02 | -0.04 | 53.51 | 53.51 | 53.29 | 12298 |
| 1732318200 | 53.4191 | -0.04 | -0.08 | 53.29 | 53.4199 | 53.21 | 18580 |
| 1732231800 | 53.4617 | 0.03 | 0.05 | 53.53 | 53.545 | 53.33 | 15230 |
| 1732145400 | 53.4346 | -0.16 | -0.29 | 53.4 | 53.4599 | 53.2648 | 9242 |
| 1732059000 | 53.5922 | -0.04 | -0.07 | 53.46 | 53.645 | 53.43 | 14482 |
| 1731972600 | 53.6273 | 0.36 | 0.67 | 53.51 | 53.71 | 53.51 | 25343 |
| 1731713400 | 53.2702 | 0.05 | 0.09 | 53.34 | 53.46 | 53.03 | 13671 |
| 1731627000 | 53.2239 | -0.28 | -0.52 | 53.38 | 53.5 | 53.18 | 17187 |
| 1731540600 | 53.5046 | -0.04 | -0.07 | 53.71 | 53.71 | 53.43 | 19548 |
| 1731454200 | 53.54 | -0.44 | -0.82 | 53.8 | 53.8 | 53.4 | 7930 |
| 1731367800 | 53.9829 | -0.27 | -0.51 | 54.09 | 54.09 | 53.8872 | 15526 |
| 1731108600 | 54.257 | -0.98 | -1.77 | 54.55 | 54.55 | 53.87 | 23580 |
| 1731022200 | 55.2347 | 0.79 | 1.46 | 55.16 | 55.32 | 55.03 | 16752 |
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
