Premium
Jpmorgan Active Small Cap Value ETF (JPSV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2427 | -2.09868036627 | 59.2134 | 59.28 | 57.89 | 1111 | 58.72863332 | SP |
| 4 | -2.1993 | -3.65514375935 | 60.17 | 60.194 | 57.89 | 1283 | 59.20285314 | SP |
| 12 | -6.4393 | -9.99736065828 | 64.41 | 64.41 | 56.51 | 2761 | 59.88026852 | SP |
| 26 | -2.2393 | -3.71914964292 | 60.21 | 64.7 | 56 | 2008 | 60.06262936 | SP |
| 52 | 4.5607 | 8.5390376334 | 53.41 | 64.7 | 51.98 | 1737 | 58.2285026 | SP |
| 156 | 7.8407 | 15.6407340914 | 50.13 | 64.7 | 45.4505 | 1187 | 56.41530245 | SP |
| 260 | 7.8407 | 15.6407340914 | 50.13 | 64.7 | 45.4505 | 1187 | 56.41530245 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 57.9707 | 0.08 | 0.14 | 58.41 | 58.41 | 57.9707 | 149 |
| 1740180600 | 57.89 | -0.95 | -1.61 | 58.21 | 58.21 | 57.89 | 1566 |
| 1740094200 | 58.84 | -0.3 | -0.50 | 58.81 | 58.84 | 58.74 | 1553 |
| 1740007800 | 59.1378 | -0.14 | -0.24 | 59.1378 | 59.1378 | 59.1378 | 58 |
| 1739921400 | 59.28 | 0.23 | 0.39 | 59.2134 | 59.28 | 59.13 | 2230 |
| 1739575800 | 59.0476 | -0.09 | -0.16 | 59.465 | 59.5 | 59.0476 | 873 |
| 1739489400 | 59.1417 | 0.74 | 1.26 | 58.725 | 59.1417 | 58.725 | 533 |
| 1739403000 | 58.4059 | -0.86 | -1.45 | 58.4 | 58.55 | 58.4 | 554 |
| 1739316600 | 59.2675 | 0.3 | 0.52 | 59.15 | 59.2675 | 59.15 | 123 |
| 1739230200 | 58.9631 | -0.01 | -0.01 | 59.14 | 59.14 | 58.9631 | 114 |
| 1738971000 | 58.97 | -0.75 | -1.25 | 59.18 | 59.18 | 58.96 | 1173 |
| 1738884600 | 59.7187 | 0.11 | 0.18 | 59.79 | 59.79 | 59.7187 | 25 |
| 1738798200 | 59.61 | 0.52 | 0.88 | 59.26 | 59.61 | 59.26 | 473 |
| 1738711800 | 59.09 | 0.68 | 1.16 | 58.81 | 59.09 | 58.69 | 2941 |
| 1738625400 | 58.41 | -0.94 | -1.58 | 57.9 | 58.82 | 57.9 | 950 |
| 1738366200 | 59.35 | -0.49 | -0.82 | 59.63 | 59.75 | 59.35 | 823 |
| 1738279800 | 59.84 | 0.4 | 0.67 | 60.194 | 60.194 | 59.66 | 2010 |
| 1738193400 | 59.44 | -0.42 | -0.70 | 59.96 | 59.96 | 59.44 | 5702 |
| 1738107000 | 59.86 | -0.26 | -0.42 | 60.17 | 60.17 | 59.86 | 2530 |
| 1738020600 | 60.1153 | 0.36 | 0.60 | 59.9 | 60.41 | 59.9 | 290 |
| 1737761400 | 59.7595 | 0.02 | 0.03 | 59.8 | 59.8 | 59.7595 | 847 |
| 1737675000 | 59.74 | 0 | 0.00 | 59.74 | 59.74 | 59.74 | 0 |
| 1737588600 | 59.74 | -0.65 | -1.08 | 60.38 | 60.38 | 59.74 | 1478 |
| 1737502200 | 60.39 | 0.8 | 1.34 | 60.07 | 60.48 | 60.07 | 5811 |
| 1737156600 | 59.59 | 0.32 | 0.54 | 59.68 | 59.7 | 59.54 | 988 |
| 1737070200 | 59.27 | 0.33 | 0.56 | 59.06 | 59.27 | 59.06 | 376 |
| 1736983800 | 58.94 | 0.87 | 1.50 | 58.895 | 59.04 | 58.895 | 595 |
| 1736897400 | 58.0687 | 0.98 | 1.71 | 57.7861 | 58.08 | 57.78 | 812 |
| 1736811000 | 57.09 | 0.56 | 0.99 | 56.7 | 57.09 | 56.565 | 15780 |
| 1736551800 | 56.53 | -1.07 | -1.86 | 56.51 | 57.12 | 56.51 | 1429 |
| 1736379000 | 57.6 | -0.02 | -0.03 | 57.06 | 57.65 | 57.06 | 3057 |
| 1736292600 | 57.62 | -0.47 | -0.81 | 57.88 | 58.37 | 57.48 | 5109 |
| 1736206200 | 58.09 | -0.32 | -0.55 | 58.11 | 58.48 | 58.08 | 3240 |
| 1735947000 | 58.4109 | 0.43 | 0.74 | 58.345 | 58.4109 | 58.345 | 187 |
| 1735860600 | 57.9841 | -0.47 | -0.80 | 59.04 | 59.04 | 57.9841 | 1515 |
| 1735687800 | 58.4491 | 0.12 | 0.20 | 58.49 | 58.49 | 58.4491 | 65 |
| 1735601400 | 58.3334 | -0.19 | -0.32 | 58.59 | 58.59 | 58.3 | 626 |
| 1735342200 | 58.52 | -0.67 | -1.13 | 58.85 | 58.85 | 58.52 | 974 |
| 1735255800 | 59.19 | 0.28 | 0.47 | 58.65 | 59.25 | 58.65 | 2617 |
| 1735077840 | 58.911 | -0.37 | -0.62 | 58.84 | 58.911 | 58.67 | 9164 |
| 1734996600 | 59.28 | 0.09 | 0.15 | 59.11 | 59.28 | 58.82 | 16901 |
| 1734737400 | 59.1921 | 0.2 | 0.34 | 59.21 | 59.63 | 59.1921 | 974 |
| 1734651000 | 58.9899 | -0.32 | -0.54 | 59.93 | 59.93 | 58.9899 | 1800 |
| 1734564600 | 59.31 | -2.3 | -3.73 | 62.15 | 62.15 | 59.31 | 6402 |
| 1734478200 | 61.61 | -0.89 | -1.42 | 62.46 | 62.46 | 61.61 | 7465 |
| 1734391800 | 62.5 | -0.01 | -0.02 | 62.5 | 62.82 | 62.5 | 4645 |
| 1734132600 | 62.51 | -0.31 | -0.49 | 62.78 | 62.78 | 62.4293 | 9264 |
| 1734046200 | 62.82 | -0.46 | -0.73 | 63.33 | 63.33 | 62.81 | 3273 |
| 1733959800 | 63.28 | 0.53 | 0.84 | 63.79 | 63.79 | 63.28 | 5066 |
| 1733873400 | 62.75 | -0.26 | -0.40 | 63.32 | 63.32 | 62.65 | 3591 |
| 1733787000 | 63.005 | -0.09 | -0.14 | 63.48 | 63.48 | 63.005 | 1660 |
| 1733527800 | 63.0958 | -0.07 | -0.12 | 63.28 | 63.28 | 63.0958 | 508 |
| 1733441400 | 63.17 | -0.62 | -0.97 | 64 | 64 | 63.17 | 5736 |
| 1733355000 | 63.79 | 0.15 | 0.24 | 63.93 | 63.93 | 63.43 | 1584 |
| 1733268600 | 63.64 | -0.38 | -0.59 | 64.41 | 64.41 | 63.64 | 876 |
| 1733182200 | 64.019999 | 0.09 | 0.14 | 64 | 64.17 | 63.5 | 1639 |
| 1732917840 | 63.93 | 0.09 | 0.15 | 64.53 | 64.53 | 63.93 | 2025 |
| 1732750200 | 63.837 | -0.14 | -0.22 | 64.65 | 64.65 | 63.837 | 807 |
| 1732663800 | 63.9784 | -0.41 | -0.64 | 64.37 | 64.37 | 63.8867 | 1605 |
| 1732577400 | 64.39 | 0.74 | 1.16 | 64.48 | 64.7 | 64.39 | 556 |
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
