Premium
JP Morgan Income ETF (JPIE)
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 | 0.12 | 0.260869565217 | 46 | 46.25 | 45.91 | 674914 | 45.96932171 | SP |
| 4 | 0.32 | 0.698689956332 | 45.8 | 46.25 | 45.71 | 610572 | 45.95712798 | SP |
| 12 | 0.31 | 0.676708142327 | 45.81 | 46.25 | 45.41 | 583740 | 45.84922999 | SP |
| 26 | 0.06 | 0.130264871906 | 46.06 | 46.43 | 45.41 | 453120 | 45.89166321 | SP |
| 52 | 0.67 | 1.47414741474 | 45.45 | 46.43 | 44.8 | 345471 | 45.74417832 | SP |
| 156 | -2.36 | -4.86798679868 | 48.48 | 48.57 | 43.72 | 177379 | 45.54051145 | SP |
| 260 | -4.28 | -8.49206349206 | 50.4 | 50.6 | 43.72 | 160307 | 45.58503577 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 45.97 | 0.02 | 0.04 | 45.97 | 45.99 | 45.96 | 721809 |
| 1741390200 | 45.95 | 0.01 | 0.02 | 45.96 | 45.97 | 45.91 | 573782 |
| 1741303800 | 45.94 | -0.04 | -0.09 | 45.93 | 45.96 | 45.93 | 667890 |
| 1741217400 | 45.98 | -0.03 | -0.05 | 46.01 | 46.03 | 45.98 | 806591 |
| 1741131000 | 46.005 | 0.02 | 0.03 | 46 | 46.0358 | 45.99 | 604500 |
| 1741044600 | 45.99 | -0.19 | -0.41 | 45.97 | 46 | 45.96 | 519308 |
| 1740785400 | 46.18 | 0.06 | 0.13 | 46.15 | 46.18 | 46.12 | 636706 |
| 1740699000 | 46.12 | 0.01 | 0.02 | 46.09 | 46.12 | 46.089 | 620560 |
| 1740612600 | 46.11 | 0.05 | 0.11 | 46.08 | 46.12 | 46.0701 | 555554 |
| 1740526200 | 46.06 | 0.04 | 0.09 | 46.05 | 46.0799 | 46.045 | 456382 |
| 1740439800 | 46.02 | 0.07 | 0.15 | 46 | 46.02 | 45.9501 | 490959 |
| 1740180600 | 45.95 | 0.03 | 0.07 | 45.93 | 45.97 | 45.9138 | 498538 |
| 1740094200 | 45.92 | 0.02 | 0.04 | 45.9 | 45.93 | 45.895 | 553890 |
| 1740007800 | 45.9 | 0.01 | 0.02 | 45.86 | 45.92 | 45.86 | 745505 |
| 1739921400 | 45.89 | -0.01 | -0.02 | 45.95 | 45.95 | 45.8719 | 671507 |
| 1739575800 | 45.9 | 0.1 | 0.22 | 45.87 | 45.9 | 45.84 | 560882 |
| 1739489400 | 45.8 | 0.05 | 0.11 | 45.84 | 45.84 | 45.7502 | 457600 |
| 1739403000 | 45.75 | -0.06 | -0.13 | 45.74 | 45.7899 | 45.71 | 559418 |
| 1739316600 | 45.81 | -0.02 | -0.04 | 45.8 | 45.82 | 45.79 | 899495 |
| 1739230200 | 45.83 | 0.02 | 0.04 | 46 | 46 | 45.82 | 771173 |
| 1738971000 | 45.81 | -0.05 | -0.11 | 45.81 | 45.82 | 45.78 | 497306 |
| 1738884600 | 45.86 | -0.03 | -0.07 | 45.85 | 45.87 | 45.83 | 524766 |
| 1738798200 | 45.89 | 0.08 | 0.17 | 45.81 | 45.89 | 45.81 | 1159129 |
| 1738711800 | 45.81 | 0.06 | 0.13 | 45.79 | 45.81 | 45.75 | 383118 |
| 1738625400 | 45.75 | -0.26 | -0.57 | 45.98 | 45.98 | 45.7116 | 432185 |
| 1738366200 | 46.01 | 0.02 | 0.04 | 46.02 | 46.03 | 45.9739 | 379915 |
| 1738279800 | 45.99 | 0.03 | 0.07 | 46 | 46.0199 | 45.96 | 482052 |
| 1738193400 | 45.96 | -0.01 | -0.02 | 46.07 | 46.07 | 45.93 | 515096 |
| 1738107000 | 45.97 | 0.05 | 0.11 | 45.95 | 45.9899 | 45.94 | 473123 |
| 1738020600 | 45.92 | 0.07 | 0.15 | 46.04 | 46.04 | 45.8911 | 1537710 |
| 1737761400 | 45.85 | 0.01 | 0.02 | 45.84 | 45.87 | 45.82 | 574132 |
| 1737675000 | 45.84 | 0 | 0.00 | 45.84 | 45.84 | 45.84 | 0 |
| 1737588600 | 45.84 | -0.16 | -0.35 | 45.9 | 45.9 | 45.81 | 939533 |
| 1737502200 | 46 | 0.19 | 0.41 | 45.83 | 46 | 45.8201 | 753566 |
| 1737156600 | 45.81 | 0.06 | 0.13 | 45.79 | 45.81 | 45.77 | 672108 |
| 1737070200 | 45.75 | 0.09 | 0.20 | 45.66 | 45.75 | 45.65 | 568524 |
| 1736983800 | 45.66 | 0.14 | 0.31 | 45.67 | 45.67 | 45.6 | 410263 |
| 1736897400 | 45.52 | 0.03 | 0.07 | 45.44 | 45.52 | 45.44 | 473946 |
| 1736811000 | 45.49 | 0.03 | 0.07 | 45.5 | 45.5 | 45.44 | 617566 |
| 1736551800 | 45.46 | -0.14 | -0.31 | 45.57 | 45.58 | 45.41 | 817924 |
| 1736379000 | 45.6 | -0.05 | -0.11 | 45.6656 | 45.6656 | 45.6 | 818685 |
| 1736292600 | 45.65 | -0.01 | -0.02 | 45.67 | 45.6941 | 45.62 | 244939 |
| 1736206200 | 45.66 | 0.01 | 0.02 | 45.7 | 45.7 | 45.6352 | 847614 |
| 1735947000 | 45.65 | 0.01 | 0.02 | 45.64 | 45.66 | 45.62 | 644934 |
| 1735860600 | 45.64 | 0.02 | 0.04 | 45.66 | 45.66 | 45.595 | 235765 |
| 1735687800 | 45.62 | -0.2 | -0.44 | 45.61 | 45.62 | 45.5732 | 431006 |
| 1735601400 | 45.82 | 0.05 | 0.11 | 45.79 | 45.82 | 45.77 | 394883 |
| 1735342200 | 45.77 | -0.04 | -0.09 | 45.75 | 45.84 | 45.73 | 280104 |
| 1735255800 | 45.81 | 0.06 | 0.13 | 45.76 | 45.84 | 45.71 | 354894 |
| 1735077840 | 45.75 | -0.25 | -0.54 | 45.7 | 45.75 | 45.65 | 181194 |
| 1734996600 | 46 | 0.25 | 0.55 | 45.73 | 46 | 45.7001 | 651344 |
| 1734737400 | 45.75 | 0.06 | 0.13 | 45.6701 | 45.75 | 45.6701 | 365652 |
| 1734651000 | 45.69 | -0.01 | -0.02 | 45.6879 | 45.7065 | 45.645 | 411049 |
| 1734564600 | 45.7 | -0.14 | -0.31 | 45.84 | 45.85 | 45.68 | 314965 |
| 1734478200 | 45.84 | 0.01 | 0.02 | 45.81 | 45.85 | 45.81 | 760915 |
| 1734391800 | 45.83 | 0.01 | 0.02 | 45.82 | 45.84 | 45.8101 | 246835 |
| 1734132600 | 45.82 | -0.06 | -0.13 | 45.8252 | 45.8399 | 45.79 | 338539 |
| 1734046200 | 45.88 | -0.01 | -0.02 | 45.8855 | 45.9066 | 45.8412 | 354187 |
| 1733959800 | 45.89 | -0.02 | -0.03 | 45.95 | 45.95 | 45.85 | 709697 |
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
