Premium
JPMorgan Limited Duration Bond ETF (JPLD)
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 | -0.02 | -0.0384615384615 | 52 | 52.15 | 51.95 | 328760 | 52.05667075 | SP |
| 4 | -0.06 | -0.115295926211 | 52.04 | 52.25 | 51.92 | 395115 | 52.06526898 | SP |
| 12 | -0.14 | -0.268610897928 | 52.12 | 52.38 | 51.92 | 444991 | 52.13772381 | SP |
| 26 | -0.47 | -0.896091515729 | 52.45 | 52.75 | 51.92 | 515688 | 52.32808739 | SP |
| 52 | 0.05 | 0.0962834585018 | 51.93 | 52.75 | 51.87 | 497945 | 52.28785178 | SP |
| 156 | 1.9 | 3.79392971246 | 50.08 | 52.75 | 49.415 | 212588 | 52.1139105 | SP |
| 260 | 1.9 | 3.79392971246 | 50.08 | 52.75 | 49.415 | 212588 | 52.1139105 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 51.98 | 0.03 | 0.06 | 51.99 | 52.03 | 51.98 | 334975 |
| 1781735400 | 51.95 | -0.2 | -0.37 | 52.12 | 52.14 | 51.95 | 424748 |
| 1781649000 | 52.145 | 0.05 | 0.11 | 52.11 | 52.15 | 52.1 | 304249 |
| 1781562600 | 52.09 | 0.03 | 0.06 | 52.12 | 52.14 | 52.09 | 323114 |
| 1781303400 | 52.06 | -0.02 | -0.04 | 52.07 | 52.1 | 52.04 | 306938 |
| 1781217000 | 52.08 | 0.06 | 0.12 | 52 | 52.09 | 51.99 | 284753 |
| 1781130600 | 52.015 | -0.01 | -0.01 | 52.03 | 52.04 | 51.99 | 266990 |
| 1781044200 | 52.02 | 0.05 | 0.10 | 52.01 | 52.03 | 51.99 | 373558 |
| 1780957800 | 51.97 | 0.02 | 0.04 | 51.98 | 51.995 | 51.95 | 409613 |
| 1780698600 | 51.95 | -0.07 | -0.13 | 51.94 | 51.97 | 51.92 | 362974 |
| 1780612200 | 52.02 | 0.04 | 0.08 | 52.02 | 52.04 | 52.0001 | 341542 |
| 1780525800 | 51.98 | -0.04 | -0.08 | 52 | 52.02 | 51.96 | 371023 |
| 1780439400 | 52.02 | 0.01 | 0.02 | 52.03 | 52.035 | 52 | 344225 |
| 1780353000 | 52.01 | -0.22 | -0.42 | 51.98 | 52.01 | 51.95 | 283125 |
| 1780093800 | 52.227 | 0.03 | 0.06 | 52.21 | 52.25 | 52.2 | 560129 |
| 1780007400 | 52.195 | 0.02 | 0.03 | 52.17 | 52.215 | 52.16 | 434329 |
| 1779921000 | 52.18 | 0.08 | 0.15 | 52.15 | 52.18 | 52.15 | 553421 |
| 1779834600 | 52.1 | 0.08 | 0.15 | 52.08 | 52.1 | 52.045 | 586340 |
| 1779489000 | 52.02 | -0.03 | -0.06 | 52.02 | 52.04 | 51.9501 | 407767 |
| 1779402600 | 52.05 | 0 | 0.00 | 52.04 | 52.065 | 52.01 | 568356 |
| 1779316200 | 52.05 | 0.03 | 0.06 | 52.01 | 52.0899 | 52.01 | 659734 |
| 1779229800 | 52.02 | -0.03 | -0.06 | 52.04 | 52.05 | 51.99 | 544563 |
| 1779143400 | 52.05 | -0.02 | -0.04 | 52.1 | 52.115 | 52.05 | 1162185 |
| 1778884200 | 52.07 | -0.07 | -0.13 | 52.08 | 52.09 | 52.05 | 473886 |
| 1778797800 | 52.14 | -0.01 | -0.02 | 52.18 | 52.19 | 52.135 | 420885 |
| 1778711400 | 52.15 | 0.01 | 0.02 | 52.15 | 52.16 | 52.105 | 316146 |
| 1778625000 | 52.14 | -0.01 | -0.01 | 52.11 | 52.14 | 52.08 | 419411 |
| 1778538600 | 52.145 | -0.04 | -0.07 | 52.16 | 52.18 | 52.14 | 366504 |
| 1778279400 | 52.18 | 0.04 | 0.08 | 52.21 | 52.21 | 52.17 | 343966 |
| 1778193000 | 52.14 | -0.04 | -0.07 | 52.2 | 52.2199 | 52.12 | 432406 |
| 1778106600 | 52.175 | 0.07 | 0.14 | 52.17 | 52.2 | 52.16 | 451627 |
| 1778020200 | 52.1 | 0.04 | 0.07 | 52.09 | 52.12 | 52.08 | 392561 |
| 1777933800 | 52.065 | -0.09 | -0.16 | 52.14 | 52.14 | 52.03 | 640296 |
| 1777674600 | 52.15 | -0.17 | -0.32 | 52.16 | 52.19 | 52.12 | 353996 |
| 1777588200 | 52.32 | 0.06 | 0.11 | 52.32 | 52.34 | 52.31 | 319870 |
| 1777501800 | 52.26 | -0.1 | -0.18 | 52.3 | 52.38 | 52.25 | 387635 |
| 1777415400 | 52.355 | 0.01 | 0.03 | 52.34 | 52.36 | 52.32 | 477354 |
| 1777329000 | 52.34 | -0.03 | -0.06 | 52.36 | 52.38 | 52.34 | 604439 |
| 1777069800 | 52.37 | 0.06 | 0.11 | 52.32 | 52.38 | 52.31 | 295847 |
| 1776983400 | 52.31 | -0.02 | -0.04 | 52.37 | 52.37 | 52.3 | 397770 |
| 1776897000 | 52.33 | 0.1 | 0.19 | 52.26 | 52.38 | 52.245 | 1040707 |
| 1776810600 | 52.23 | -0.02 | -0.04 | 52.24 | 52.26 | 52.21 | 667163 |
| 1776724200 | 52.25 | -0.01 | -0.02 | 52.28 | 52.29 | 52.245 | 353787 |
| 1776465000 | 52.26 | 0.06 | 0.11 | 52.25 | 52.31 | 52.21 | 556191 |
| 1776378600 | 52.2 | 0 | 0.00 | 52.2 | 52.21 | 52.175 | 298558 |
| 1776292200 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.16 | 395238 |
| 1776205800 | 52.2 | 0.05 | 0.10 | 52.16 | 52.21 | 52.14 | 320975 |
| 1776119400 | 52.15 | 0.03 | 0.07 | 52.12 | 52.16 | 52.1 | 423080 |
| 1775860200 | 52.115 | -0.02 | -0.03 | 52.14 | 52.1498 | 52.1 | 330996 |
| 1775773800 | 52.13 | 0.02 | 0.03 | 52.13 | 52.17 | 52.1 | 407956 |
| 1775687400 | 52.115 | 0.01 | 0.01 | 52.19 | 52.19 | 52.11 | 593318 |
| 1775601000 | 52.11 | 0.03 | 0.06 | 52.06 | 52.11 | 52.0401 | 482021 |
| 1775514600 | 52.08 | -0.06 | -0.12 | 52.09 | 52.11 | 52.06 | 598211 |
| 1775169000 | 52.14 | 0.07 | 0.13 | 52.09 | 52.15 | 52.08 | 311804 |
| 1775082600 | 52.07 | -0.12 | -0.23 | 52.07 | 52.1 | 52.05 | 400779 |
| 1774996200 | 52.19 | -0.04 | -0.08 | 52.26 | 52.275 | 52.19 | 363408 |
| 1774909800 | 52.23 | 0.1 | 0.19 | 52.19 | 52.23 | 52.18 | 410045 |
| 1774650600 | 52.129 | 0.08 | 0.15 | 52.04 | 52.13 | 52.025 | 365915 |
| 1774564200 | 52.05 | -0.12 | -0.22 | 52.12 | 52.16 | 52.045 | 521074 |
| 1774477800 | 52.165 | -0.02 | -0.03 | 52.26 | 52.26 | 52.165 | 973653 |
| 1774391400 | 52.18 | -0.08 | -0.15 | 52.18 | 52.29 | 52.14 | 1863243 |
| 1774305000 | 52.26 | 0.08 | 0.15 | 52.2 | 52.31 | 52.195 | 493201 |
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.
