Premium
Jpmorgan Diversified Return US Small Cap Equity ETF (JPSE)
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 | -0.61 | -1.01683613936 | 59.99 | 60.5903 | 59.23 | 64632 | 59.88456821 | SP |
| 4 | 1.24 | 2.13278293774 | 58.14 | 60.5903 | 57.01 | 38027 | 59.49846993 | SP |
| 12 | 3.83 | 6.89468946895 | 55.55 | 60.5903 | 55.26 | 34406 | 58.07047931 | SP |
| 26 | 7.53 | 14.5226615236 | 51.85 | 60.5903 | 50.6314 | 29954 | 55.900744 | SP |
| 52 | 12.62 | 26.9888793841 | 46.76 | 60.5903 | 44.85 | 24476 | 53.21899319 | SP |
| 156 | 19.21 | 47.8217575305 | 40.17 | 60.5903 | 36.6884 | 36695 | 45.59959714 | SP |
| 260 | 15.67 | 35.8499199268 | 43.71 | 60.5903 | 34.95 | 39051 | 43.43002795 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 59.85 | 0.15 | 0.25 | 59.85 | 60.1299 | 59.81 | 158440 |
| 1783031400 | 59.7 | -0.29 | -0.48 | 60.3 | 60.42 | 59.23 | 35770 |
| 1782945000 | 59.985 | -0.18 | -0.30 | 60.13 | 60.5903 | 59.92 | 33099 |
| 1782858600 | 60.165 | 0.21 | 0.36 | 59.99 | 60.3 | 59.76 | 31219 |
| 1782772200 | 59.95 | -0.03 | -0.05 | 60.15 | 60.15 | 59.49 | 53658 |
| 1782513000 | 59.98 | 0.06 | 0.10 | 59.75 | 60.18 | 59.55 | 39838 |
| 1782426600 | 59.92 | 0.57 | 0.96 | 59.91 | 60.1899 | 59.57 | 81149 |
| 1782340200 | 59.3525 | 0.27 | 0.46 | 59.03 | 59.72 | 58.99 | 41094 |
| 1782253800 | 59.0811 | -0.34 | -0.57 | 58.43 | 59.29 | 58.43 | 12368 |
| 1782167400 | 59.42 | 0.2 | 0.34 | 59.45 | 59.54 | 59.335 | 10169 |
| 1781821800 | 59.22 | 0.78 | 1.33 | 59.18 | 59.22 | 58.8453 | 16991 |
| 1781735400 | 58.44 | -0.66 | -1.12 | 59.27 | 59.47 | 58.301 | 67307 |
| 1781649000 | 59.1036 | -0.34 | -0.57 | 59.61 | 59.77 | 59.1036 | 32863 |
| 1781562600 | 59.44 | -0.03 | -0.06 | 59.92 | 60.015 | 59.37 | 12357 |
| 1781303400 | 59.4744 | 0.54 | 0.91 | 59.09 | 59.73 | 59.09 | 6552 |
| 1781217000 | 58.938 | 1.28 | 2.22 | 58.13 | 58.95 | 58.07 | 11990 |
| 1781130600 | 57.66 | -0.21 | -0.36 | 57.79 | 58.58 | 57.66 | 20997 |
| 1781044200 | 57.87 | 0.21 | 0.36 | 58.14 | 58.53 | 57.01 | 18621 |
| 1780957800 | 57.66 | 0.42 | 0.73 | 58.01 | 58.11 | 57.57 | 32339 |
| 1780698600 | 57.24 | -1.15 | -1.98 | 57.96 | 58.1128 | 57.1536 | 17124 |
| 1780612200 | 58.3944 | 0.67 | 1.17 | 57.79 | 58.455 | 57.79 | 22581 |
| 1780525800 | 57.72 | -0.6 | -1.03 | 58.26 | 58.26 | 57.65 | 44129 |
| 1780439400 | 58.32 | 0.63 | 1.09 | 57.67 | 58.3999 | 57.67 | 15002 |
| 1780353000 | 57.69 | -0 | -0.01 | 57.46 | 57.8 | 57.265 | 26776 |
| 1780093800 | 57.693 | -0.65 | -1.12 | 58.33 | 58.33 | 57.693 | 15497 |
| 1780007400 | 58.3451 | -0.16 | -0.28 | 58.39 | 58.44 | 57.87 | 14498 |
| 1779921000 | 58.51 | -0.01 | -0.02 | 58.5 | 58.71 | 58.44 | 23766 |
| 1779834600 | 58.52 | 0.97 | 1.68 | 58.12 | 58.565 | 58.12 | 28913 |
| 1779489000 | 57.5532 | 0.43 | 0.76 | 57.5 | 57.67 | 57.2675 | 25800 |
| 1779402600 | 57.12 | 0.17 | 0.30 | 56.71 | 57.15 | 56.38 | 24555 |
| 1779316200 | 56.95 | 0.9 | 1.61 | 56.3 | 57.02 | 56.11 | 51548 |
| 1779229800 | 56.05 | -0.54 | -0.95 | 56.44 | 56.44 | 55.84 | 21360 |
| 1779143400 | 56.59 | 0.08 | 0.14 | 56.61 | 56.85 | 56.41 | 19980 |
| 1778884200 | 56.5084 | -1.09 | -1.90 | 56.94 | 56.94 | 56.5084 | 86448 |
| 1778797800 | 57.6 | 0.11 | 0.19 | 57.74 | 57.89 | 57.59 | 198805 |
| 1778711400 | 57.49 | -0.03 | -0.05 | 57.61 | 57.61 | 57.17 | 11888 |
| 1778625000 | 57.5212 | -0.5 | -0.86 | 57.85 | 57.85 | 56.98 | 58857 |
| 1778538600 | 58.02 | -0.21 | -0.36 | 58.4 | 58.4 | 57.92 | 29395 |
| 1778279400 | 58.23 | 0.45 | 0.78 | 58.15 | 58.3199 | 58.05 | 57971 |
| 1778193000 | 57.78 | -0.62 | -1.06 | 58.64 | 58.64 | 57.78 | 25745 |
| 1778106600 | 58.4 | 0.33 | 0.57 | 58.49 | 58.5199 | 58.175 | 15430 |
| 1778020200 | 58.07 | 0.89 | 1.56 | 57.45 | 58.17 | 57.45 | 71966 |
| 1777933800 | 57.1778 | -0.57 | -0.99 | 57.59 | 57.83 | 56.95 | 8446 |
| 1777674600 | 57.75 | 0.24 | 0.43 | 57.76 | 57.81 | 57.41 | 18781 |
| 1777588200 | 57.505 | 0.91 | 1.60 | 56.82 | 57.55 | 56.72 | 11587 |
| 1777501800 | 56.6 | -0.45 | -0.79 | 57.1 | 57.1 | 56.3801 | 49179 |
| 1777415400 | 57.05 | -0.35 | -0.62 | 57.4 | 57.44 | 56.93 | 20547 |
| 1777329000 | 57.4035 | 0.14 | 0.25 | 57.39 | 57.43 | 57.263 | 14377 |
| 1777069800 | 57.259 | 0.4 | 0.71 | 56.97 | 57.3208 | 56.85 | 9218 |
| 1776983400 | 56.8561 | 0.03 | 0.05 | 56.87 | 57.12 | 56.34 | 28301 |
| 1776897000 | 56.83 | 0.3 | 0.53 | 57.08 | 57.08 | 56.61 | 19551 |
| 1776810600 | 56.5299 | -0.48 | -0.84 | 57.2 | 57.4 | 56.475 | 27512 |
| 1776724200 | 57.01 | 0.3 | 0.52 | 56.63 | 57.0599 | 56.62 | 8554 |
| 1776465000 | 56.7147 | 1.04 | 1.88 | 56.12 | 57.03 | 56.12 | 14477 |
| 1776378600 | 55.67 | 0.17 | 0.31 | 55.54 | 55.71 | 55.45 | 20484 |
| 1776292200 | 55.5 | -0.03 | -0.05 | 55.56 | 55.56 | 55.26 | 41798 |
| 1776205800 | 55.53 | 0.22 | 0.40 | 55.55 | 55.605 | 55.38 | 43491 |
| 1776119400 | 55.31 | 0.41 | 0.74 | 54.69 | 55.31 | 54.66 | 11869 |
| 1775860200 | 54.9033 | -0.03 | -0.06 | 55.03 | 55.03 | 54.748 | 34389 |
| 1775773800 | 54.935 | 0.38 | 0.70 | 54.33 | 55.04 | 54.33 | 9020 |
| 1775687400 | 54.5514 | 1.34 | 2.52 | 54.42 | 54.68 | 54.2 | 16781 |
| 1775601000 | 53.21 | 0.08 | 0.15 | 52.92 | 53.26 | 52.87 | 16275 |
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.
