Premium
JPMorgan Diversified Return International Equity ETF (JPIN)
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 | -0.03 | -0.0408775037471 | 73.39 | 74.12 | 72.1 | 28059 | 73.22892741 | SP |
| 4 | -1.13 | -1.51698214525 | 74.49 | 75.54 | 71.46 | 14227 | 73.15171793 | SP |
| 12 | -1.91 | -2.53753155308 | 75.27 | 75.71 | 71.46 | 9577 | 73.59639541 | SP |
| 26 | 3.46 | 4.94992846924 | 69.9 | 77.08 | 68.805 | 14195 | 72.79257912 | SP |
| 52 | 9.29 | 14.4997658811 | 64.07 | 77.08 | 63.1 | 15808 | 69.61293306 | SP |
| 156 | 22.17 | 43.309240086 | 51.19 | 77.08 | 48.28 | 21389 | 58.5472084 | SP |
| 260 | 10.61 | 16.9083665339 | 62.75 | 77.08 | 41.6399 | 47049 | 54.46823625 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 73.36 | 0.51 | 0.71 | 73.33 | 73.51 | 73.09 | 4623 |
| 1783636200 | 72.8457 | 0.04 | 0.05 | 72.65 | 73 | 72.65 | 9508 |
| 1783549800 | 72.81 | -0.39 | -0.53 | 72.51 | 72.89 | 72.1 | 13479 |
| 1783463400 | 73.2 | -0.6 | -0.81 | 73.98 | 74.12 | 73.2 | 69437 |
| 1783377000 | 73.7993 | 0.74 | 1.02 | 73.39 | 73.8599 | 73.33 | 19810 |
| 1783031400 | 73.0546 | 1.11 | 1.54 | 73.08 | 73.525 | 72.835 | 6048 |
| 1782945000 | 71.9434 | -0.37 | -0.51 | 71.64 | 72.08 | 71.64 | 15822 |
| 1782858600 | 72.31 | -0.19 | -0.26 | 72.15 | 72.31 | 72.03 | 6030 |
| 1782772200 | 72.4956 | 0.29 | 0.40 | 72.46 | 72.5 | 72.1947 | 11863 |
| 1782513000 | 72.2058 | -0.05 | -0.07 | 72.01 | 72.555 | 72.01 | 5194 |
| 1782426600 | 72.2568 | 0.46 | 0.65 | 72.5 | 72.655 | 72.16 | 14340 |
| 1782340200 | 71.7933 | 0.12 | 0.17 | 71.64 | 71.95 | 71.53 | 10470 |
| 1782253800 | 71.6697 | -2.17 | -2.95 | 71.46 | 71.95 | 71.46 | 15660 |
| 1782167400 | 73.8446 | -0.49 | -0.65 | 73.82 | 73.96 | 73.78 | 6464 |
| 1781821800 | 74.33 | 0.01 | 0.02 | 74.39 | 74.405 | 74.21 | 9688 |
| 1781735400 | 74.3155 | -0.85 | -1.13 | 75.17 | 75.425 | 74.22 | 17616 |
| 1781649000 | 75.1639 | -0.01 | -0.01 | 75.39 | 75.54 | 75.1639 | 5542 |
| 1781562600 | 75.1704 | 0.55 | 0.74 | 75.42 | 75.42 | 75.1 | 6281 |
| 1781303400 | 74.6206 | 0.06 | 0.08 | 74.49 | 74.88 | 74.35 | 12833 |
| 1781217000 | 74.5614 | 2.07 | 2.85 | 73.22 | 74.61 | 72.89 | 11655 |
| 1781130600 | 72.496 | -0.62 | -0.85 | 73 | 73.41 | 72.496 | 4218 |
| 1781044200 | 73.1163 | 0.04 | 0.05 | 73.7 | 73.81 | 72.31 | 9071 |
| 1780957800 | 73.0805 | 0.38 | 0.53 | 73.44 | 73.46 | 73.015 | 12843 |
| 1780698600 | 72.6957 | -1.77 | -2.38 | 73.92 | 73.92 | 72.5619 | 17670 |
| 1780612200 | 74.4702 | 0.09 | 0.12 | 74.23 | 74.5112 | 74.18 | 5042 |
| 1780525800 | 74.384 | -0.56 | -0.74 | 74.59 | 74.59 | 74.384 | 2610 |
| 1780439400 | 74.94 | -0.13 | -0.17 | 74.76 | 75.082611 | 74.76 | 6588 |
| 1780353000 | 75.0682 | -0.11 | -0.15 | 74.89 | 75.33 | 74.6599 | 6286 |
| 1780093800 | 75.1811 | 0.46 | 0.62 | 75.25 | 75.46 | 75.13 | 8532 |
| 1780007400 | 74.7212 | -0.01 | -0.02 | 74.26 | 74.86 | 74.19 | 7242 |
| 1779921000 | 74.7361 | -0.34 | -0.45 | 74.93 | 75.02 | 74.6579 | 7528 |
| 1779834600 | 75.073 | 1.07 | 1.45 | 75.06 | 75.23 | 74.83 | 12432 |
| 1779489000 | 74.0003 | -0.33 | -0.44 | 74.25 | 74.32 | 74.0003 | 4986 |
| 1779402600 | 74.3264 | 0.17 | 0.23 | 73.69 | 74.58 | 73.61 | 5971 |
| 1779316200 | 74.1575 | 0.85 | 1.16 | 73.21 | 74.26 | 73.21 | 2676 |
| 1779229800 | 73.3056 | -0.37 | -0.50 | 73.2 | 73.6999 | 73.2 | 4466 |
| 1779143400 | 73.672 | 0.46 | 0.63 | 73.48 | 73.672 | 73.0801 | 9379 |
| 1778884200 | 73.21 | -1.44 | -1.93 | 73.51 | 73.54 | 73.14 | 12644 |
| 1778797800 | 74.6524 | -0.13 | -0.17 | 74.94 | 74.98 | 74.6524 | 7519 |
| 1778711400 | 74.778 | 0.55 | 0.74 | 74.28 | 74.778 | 74.2 | 5537 |
| 1778625000 | 74.2253 | -0.7 | -0.93 | 74.21 | 74.255 | 73.74 | 9746 |
| 1778538600 | 74.9221 | -0.06 | -0.07 | 74.98 | 75.185 | 74.86 | 11561 |
| 1778279400 | 74.9782 | 0.83 | 1.12 | 74.86 | 75 | 74.74 | 6950 |
| 1778193000 | 74.1479 | -1.12 | -1.49 | 75.25 | 75.26 | 74.1479 | 5045 |
| 1778106600 | 75.2723 | 1.48 | 2.01 | 75.07 | 75.2723 | 75.05 | 5795 |
| 1778020200 | 73.7923 | 0.9 | 1.23 | 73.5 | 73.899 | 73.48 | 6967 |
| 1777933800 | 72.8929 | -0.85 | -1.16 | 73.41 | 73.49 | 72.68 | 8755 |
| 1777674600 | 73.7466 | -0.2 | -0.27 | 73.87 | 74.14 | 73.7466 | 4793 |
| 1777588200 | 73.9446 | 1.75 | 2.43 | 73.28 | 73.9446 | 73.13 | 5596 |
| 1777501800 | 72.1937 | -0.71 | -0.98 | 72.59 | 72.59 | 72.08 | 3988 |
| 1777415400 | 72.9054 | -0.23 | -0.31 | 72.85 | 73.04 | 72.672781 | 4715 |
| 1777329000 | 73.1335 | -0.34 | -0.47 | 73.37 | 73.5481 | 73.1335 | 8180 |
| 1777069800 | 73.4773 | 0.35 | 0.48 | 73.36 | 73.5 | 73.215 | 8700 |
| 1776983400 | 73.1261 | -0.61 | -0.82 | 73.43 | 73.74 | 72.51 | 7346 |
| 1776897000 | 73.7337 | 0.47 | 0.64 | 73.77 | 73.775 | 73.57 | 2917 |
| 1776810600 | 73.267 | -1.52 | -2.04 | 74.39 | 74.47 | 73.22 | 7957 |
| 1776724200 | 74.7895 | -0.49 | -0.65 | 74.78 | 74.89 | 74.65 | 9680 |
| 1776465000 | 75.2802 | 0.73 | 0.97 | 75.27 | 75.71 | 75.27 | 6229 |
| 1776378600 | 74.5551 | -0.01 | -0.01 | 74.8 | 74.87 | 74.42 | 6817 |
| 1776292200 | 74.5656 | -0.22 | -0.30 | 74.62 | 74.62 | 74.35 | 8358 |
| 1776205800 | 74.79 | 0.55 | 0.74 | 74.35 | 74.83 | 74.35 | 32669 |
| 1776119400 | 74.24 | 0.33 | 0.45 | 73.24 | 74.24 | 73.18 | 7686 |
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.
