Premium
Jpmorgan Active Small Cap Value ETF (JPSV)
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 | -1.04 | -1.51074956421 | 68.84 | 69.35 | 67.8 | 302 | 68.93259238 | SP |
| 4 | 2.34 | 3.57470210816 | 65.46 | 69.35 | 65.34 | 516 | 67.96263663 | SP |
| 12 | 5.73 | 9.23151280812 | 62.07 | 69.35 | 61.71 | 693 | 64.50089137 | SP |
| 26 | 9.11 | 15.5222354745 | 58.69 | 69.35 | 57.1894 | 703 | 62.3121247 | SP |
| 52 | 10.18 | 17.6674765706 | 57.62 | 69.35 | 55.31 | 748 | 60.06200668 | SP |
| 156 | 18.4058 | 37.2630794709 | 49.3942 | 69.35 | 46.3071 | 1131 | 57.52185043 | SP |
| 260 | 17.67 | 35.2483542789 | 50.13 | 69.35 | 45.4505 | 1090 | 56.89997565 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 68.4154 | -0.38 | -0.55 | 68.44 | 68.66 | 68.4154 | 68 |
| 1783377000 | 68.7918 | -0 | -0.00 | 68.77 | 68.7918 | 68.75 | 227 |
| 1783031400 | 68.794 | -0.22 | -0.31 | 69.31 | 69.31 | 68.794 | 21 |
| 1782945000 | 69.0112 | 0 | 0.01 | 68.84 | 69.35 | 68.84 | 891 |
| 1782858600 | 69.0068 | 0.45 | 0.65 | 68.5 | 69.0068 | 68.5 | 122 |
| 1782772200 | 68.5605 | -0.49 | -0.70 | 68.77 | 68.77 | 68.46 | 1450 |
| 1782513000 | 69.0469 | 0.77 | 1.12 | 67.92 | 69.0469 | 67.92 | 3206 |
| 1782426600 | 68.2803 | 0.53 | 0.78 | 68.03 | 68.38 | 68.03 | 177 |
| 1782340200 | 67.7526 | 0.97 | 1.46 | 66.819999 | 67.7526 | 66.819999 | 9 |
| 1782253800 | 66.7799 | 0.32 | 0.48 | 65.76 | 66.7799 | 65.76 | 122 |
| 1782167400 | 66.4602 | 0.15 | 0.23 | 66.42 | 66.4602 | 66.42 | 820 |
| 1781821800 | 66.307199 | 0.76 | 1.16 | 66.28 | 66.307199 | 66.28 | 84 |
| 1781735400 | 65.5445 | -0.9 | -1.36 | 66.43 | 66.43 | 65.5445 | 731 |
| 1781649000 | 66.4461 | 0.11 | 0.16 | 66.48 | 66.48 | 66.4461 | 27 |
| 1781562600 | 66.340999 | -0.31 | -0.47 | 66.569999 | 66.959999 | 66.340999 | 589 |
| 1781303400 | 66.6553 | 0.49 | 0.75 | 65.98 | 66.6553 | 65.98 | 390 |
| 1781217000 | 66.160799 | 0.82 | 1.26 | 65.73 | 66.160799 | 65.41 | 49 |
| 1781130600 | 65.34 | -0.22 | -0.34 | 65.459999 | 65.709999 | 65.34 | 312 |
| 1781044200 | 65.561099 | 0.84 | 1.30 | 65.019999 | 65.561099 | 65.019999 | 438 |
| 1780957800 | 64.7205 | 0.37 | 0.58 | 64.69 | 64.875 | 64.69 | 180 |
| 1780698600 | 64.3459 | -0.36 | -0.56 | 64.36 | 64.36 | 64.28 | 528 |
| 1780612200 | 64.7064 | 0.66 | 1.04 | 64.64 | 64.7064 | 64.64 | 146 |
| 1780525800 | 64.042199 | -0.8 | -1.23 | 64.319999 | 64.319999 | 64.042199 | 17 |
| 1780439400 | 64.84 | 0.45 | 0.69 | 64.25 | 64.84 | 64.25 | 11 |
| 1780353000 | 64.394 | -0.16 | -0.24 | 64.209999 | 64.394 | 64.19 | 475 |
| 1780093800 | 64.55 | -0.32 | -0.49 | 64.83 | 64.83 | 64.55 | 158 |
| 1780007400 | 64.8651 | -0.04 | -0.07 | 64.379999 | 64.8651 | 64.379999 | 428 |
| 1779921000 | 64.908699 | 0.04 | 0.06 | 64.89 | 64.97 | 64.89 | 274 |
| 1779834600 | 64.8728 | 0.73 | 1.13 | 64.42 | 64.8728 | 64.42 | 2200 |
| 1779489000 | 64.146 | 0.55 | 0.87 | 63.78 | 64.146 | 63.78 | 598 |
| 1779402600 | 63.5919 | 0.08 | 0.13 | 63.18 | 63.5919 | 63.18 | 151 |
| 1779316200 | 63.5119 | 0.94 | 1.51 | 62.75 | 63.5119 | 62.75 | 164 |
| 1779229800 | 62.57 | -0.53 | -0.84 | 62.79 | 62.9 | 62.54 | 4001 |
| 1779143400 | 63.1024 | 0.62 | 0.99 | 62.57 | 63.1024 | 62.57 | 452 |
| 1778884200 | 62.4869 | -0.88 | -1.39 | 62.88 | 62.88 | 62.4869 | 184 |
| 1778797800 | 63.3681 | 0.29 | 0.46 | 63.46 | 63.635 | 63.355 | 11383 |
| 1778711400 | 63.0789 | -0.34 | -0.53 | 63.33 | 63.33 | 62.81 | 2736 |
| 1778625000 | 63.4139 | -0.2 | -0.31 | 63.66 | 63.66 | 63.4139 | 151 |
| 1778538600 | 63.6116 | -0.52 | -0.82 | 64.185 | 64.185 | 63.6116 | 18 |
| 1778279400 | 64.135499 | 0.62 | 0.98 | 63.75 | 64.135499 | 63.75 | 98 |
| 1778193000 | 63.5147 | 0.08 | 0.13 | 63.59 | 63.69 | 63.5147 | 1081 |
| 1778106600 | 63.4351 | 0.4 | 0.63 | 63.65 | 63.67 | 63.4351 | 834 |
| 1778020200 | 63.0372 | 0.7 | 1.12 | 62.14 | 63.0372 | 62.14 | 247 |
| 1777933800 | 62.3406 | -0.67 | -1.07 | 62.75 | 62.75 | 62.3406 | 18 |
| 1777674600 | 63.0122 | -0.17 | -0.27 | 63.26 | 63.26 | 62.94 | 16 |
| 1777588200 | 63.183 | 0.43 | 0.68 | 62 | 63.27 | 62 | 358 |
| 1777501800 | 62.7552 | -0.86 | -1.35 | 63.52 | 63.52 | 62.75 | 266 |
| 1777415400 | 63.6115 | 0.22 | 0.35 | 63.52 | 63.6115 | 63.52 | 520 |
| 1777329000 | 63.3883 | 0.3 | 0.48 | 63.12 | 63.49 | 63.12 | 27 |
| 1777069800 | 63.087 | -0.01 | -0.02 | 63.02 | 63.087 | 63.02 | 619 |
| 1776983400 | 63.1008 | 0.32 | 0.51 | 62.83 | 63.1008 | 62.83 | 162 |
| 1776897000 | 62.7821 | -0.3 | -0.48 | 63.51 | 63.51 | 62.7821 | 112 |
| 1776810600 | 63.0855 | -0.53 | -0.83 | 63.71 | 63.71 | 63.04 | 235 |
| 1776724200 | 63.6109 | 0.15 | 0.23 | 63.34 | 63.6109 | 63.34 | 13 |
| 1776465000 | 63.4632 | 1.31 | 2.10 | 62.77 | 63.78 | 62.77 | 246 |
| 1776378600 | 62.1549 | 0.32 | 0.52 | 62.03 | 62.1549 | 62.03 | 180 |
| 1776292200 | 61.8315 | -0.34 | -0.54 | 62.07 | 62.07 | 61.71 | 488 |
| 1776205800 | 62.1668 | 0.03 | 0.05 | 62.12 | 62.1668 | 62.05 | 401 |
| 1776119400 | 62.1342 | 0.49 | 0.79 | 61.52 | 62.1342 | 61.32 | 621 |
| 1775860200 | 61.6473 | -0.18 | -0.30 | 61.84 | 61.84 | 61.58 | 38 |
| 1775773800 | 61.831 | 0.48 | 0.79 | 61.05 | 61.831 | 61.05 | 239 |
| 1775687400 | 61.3492 | 1.5 | 2.51 | 61.2 | 61.56 | 61.2 | 1320 |
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.
