Premium
Jpmorgan US Quality Factor ETF (JQUA)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 1.29273686001 | 58.79 | 59.715 | 58.62 | 1376912 | 59.2768353 | SP |
| 4 | 2.07 | 3.6012526096 | 57.48 | 59.715 | 56.12 | 799242 | 58.3328173 | SP |
| 12 | 3.28 | 5.82903856407 | 56.27 | 60.33 | 56.12 | 605373 | 58.59771898 | SP |
| 26 | 5.81 | 10.8113137328 | 53.74 | 60.33 | 50.97 | 519312 | 57.00318479 | SP |
| 52 | 10.09 | 20.4003234937 | 49.46 | 60.33 | 49.08 | 531751 | 54.316062 | SP |
| 156 | 18.57 | 45.3147877013 | 40.98 | 60.33 | 34.47 | 360451 | 48.51638741 | SP |
| 260 | 27.74 | 87.2052813581 | 31.81 | 60.33 | 21.7196 | 241734 | 46.93149577 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 59.41 | -0.01 | -0.02 | 58.62 | 59.41 | 58.62 | 1844794 |
| 1737761400 | 59.42 | 0.17 | 0.29 | 59.61 | 59.61 | 59.335 | 594845 |
| 1737675000 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
| 1737588600 | 59.25 | 0.17 | 0.29 | 59.27 | 59.415 | 59.17 | 1606293 |
| 1737502200 | 59.08 | 0.59 | 1.01 | 58.79 | 59.1 | 58.785 | 1461714 |
| 1737156600 | 58.49 | 0.32 | 0.55 | 58.71 | 58.71 | 58.4275 | 1754484 |
| 1737070200 | 58.17 | 0.31 | 0.54 | 58 | 58.3167 | 57.7933 | 558524 |
| 1736983800 | 57.86 | 0.71 | 1.24 | 57.98 | 58.01 | 57.64 | 374186 |
| 1736897400 | 57.15 | 0.37 | 0.65 | 57.09 | 57.19 | 56.7 | 714391 |
| 1736811000 | 56.78 | 0.11 | 0.19 | 56.33 | 56.82 | 56.12 | 489320 |
| 1736551800 | 56.67 | -0.8 | -1.39 | 57.13 | 57.13 | 56.54 | 683800 |
| 1736379000 | 57.47 | 0.13 | 0.23 | 57.29 | 57.5208 | 57.05 | 485652 |
| 1736292600 | 57.34 | -0.41 | -0.71 | 57.95 | 58.01 | 57.1561 | 767968 |
| 1736206200 | 57.75 | 0.04 | 0.07 | 57.97 | 58.225 | 57.655 | 401246 |
| 1735947000 | 57.71 | 0.6 | 1.05 | 57.37 | 57.785 | 57.225 | 285540 |
| 1735860600 | 57.11 | -0.16 | -0.28 | 57.56 | 57.748 | 56.8486 | 368923 |
| 1735687800 | 57.27 | -0.05 | -0.09 | 57.48 | 57.54 | 57.07 | 396193 |
| 1735601400 | 57.32 | -0.64 | -1.10 | 57.38 | 57.56 | 56.89 | 299130 |
| 1735342200 | 57.96 | -0.49 | -0.84 | 58.16 | 58.26 | 57.585 | 496206 |
| 1735255800 | 58.45 | 0.06 | 0.10 | 58.16 | 58.52 | 58.14 | 263498 |
| 1735077840 | 58.39 | 0.21 | 0.36 | 58.02 | 58.39 | 57.9007 | 199499 |
| 1734996600 | 58.18 | 0.19 | 0.33 | 57.92 | 58.18 | 57.5951 | 1598139 |
| 1734737400 | 57.99 | 0.63 | 1.10 | 57.1 | 58.39 | 57.03 | 315959 |
| 1734651000 | 57.36 | 0.04 | 0.07 | 57.79 | 57.99 | 57.34 | 466040 |
| 1734564600 | 57.32 | -1.82 | -3.08 | 59.17 | 59.2 | 57.32 | 417223 |
| 1734478200 | 59.14 | -0.3 | -0.50 | 59.21 | 59.3 | 58.99 | 538173 |
| 1734391800 | 59.44 | 0.09 | 0.15 | 59.41 | 59.669 | 59.394 | 785116 |
| 1734132600 | 59.35 | -0.08 | -0.13 | 59.61 | 59.61 | 59.1928 | 541578 |
| 1734046200 | 59.43 | -0.27 | -0.45 | 59.59 | 59.63 | 59.43 | 319883 |
| 1733959800 | 59.7 | 0.39 | 0.66 | 59.63 | 59.8 | 59.6 | 242159 |
| 1733873400 | 59.31 | -0.39 | -0.65 | 59.69 | 59.69 | 59.255 | 383239 |
| 1733787000 | 59.7 | -0.5 | -0.83 | 60.2 | 60.2 | 59.66 | 751570 |
| 1733527800 | 60.2 | 0.29 | 0.48 | 60.14 | 60.33 | 60.14 | 378073 |
| 1733441400 | 59.91 | -0.25 | -0.42 | 60.13 | 60.16 | 59.895 | 282505 |
| 1733355000 | 60.16 | 0.38 | 0.64 | 60.06 | 60.2 | 59.9209 | 310043 |
| 1733268600 | 59.78 | -0.02 | -0.03 | 59.76 | 59.83 | 59.6205 | 269176 |
| 1733182200 | 59.8 | 0.08 | 0.13 | 59.68 | 59.84 | 59.57 | 292634 |
| 1732917840 | 59.72 | 0.2 | 0.34 | 59.65 | 59.82 | 59.558 | 116367 |
| 1732750200 | 59.52 | -0.18 | -0.30 | 59.73 | 59.7595 | 59.4 | 207082 |
| 1732663800 | 59.7 | 0.17 | 0.29 | 59.65 | 59.7625 | 59.42 | 268289 |
| 1732577400 | 59.53 | 0.35 | 0.59 | 59.58 | 59.8 | 59.37 | 2195408 |
| 1732318200 | 59.18 | 0.49 | 0.83 | 58.8 | 59.22 | 58.8 | 1129511 |
| 1732231800 | 58.69 | 0.78 | 1.35 | 58.25 | 58.794 | 57.945 | 1317795 |
| 1732145400 | 57.91 | 0.14 | 0.24 | 57.86 | 57.96 | 57.46 | 255574 |
| 1732059000 | 57.77 | 0.02 | 0.03 | 57.42 | 57.8699 | 57.279 | 484078 |
| 1731972600 | 57.75 | 0.19 | 0.33 | 57.61 | 57.87 | 57.5 | 335894 |
| 1731713400 | 57.56 | -0.69 | -1.18 | 57.97 | 57.9957 | 57.49 | 637515 |
| 1731627000 | 58.25 | -0.43 | -0.73 | 58.74 | 58.7799 | 58.1999 | 369069 |
| 1731540600 | 58.68 | -0.02 | -0.03 | 58.74 | 58.93 | 58.57 | 436273 |
| 1731454200 | 58.7 | -0.23 | -0.39 | 58.88 | 58.9499 | 58.58 | 615510 |
| 1731367800 | 58.93 | 0.1 | 0.17 | 58.95 | 59.0682 | 58.82 | 531999 |
| 1731108600 | 58.83 | 0.27 | 0.46 | 58.58 | 58.95 | 58.54 | 356808 |
| 1731022200 | 58.56 | 0.6 | 1.04 | 58.32 | 58.63 | 58.3001 | 334917 |
| 1730935800 | 57.96 | 1.13 | 1.99 | 58 | 58.09 | 57.52 | 816789 |
| 1730849400 | 56.83 | 0.63 | 1.12 | 56.27 | 56.83 | 56.25 | 343544 |
| 1730763000 | 56.2 | 0.04 | 0.07 | 56.16 | 56.4 | 56.02 | 466635 |
| 1730500200 | 56.16 | 0.3 | 0.54 | 56.12 | 56.48 | 56.08 | 471684 |
| 1730413800 | 55.86 | -0.81 | -1.43 | 56.42 | 56.4698 | 55.86 | 533593 |
| 1730327400 | 56.67 | -0.17 | -0.30 | 56.79 | 56.98 | 56.63 | 949242 |
| 1730241000 | 56.84 | 0.21 | 0.37 | 56.61 | 56.93 | 56.4875 | 1309734 |
| 1730154600 | 56.63 | 0.11 | 0.19 | 56.76 | 56.85 | 56.63 | 509306 |
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
