Premium
Janus Henderson US Real Estate ETF (JRE)
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 | -1.4131 | -5.62315957023 | 25.13 | 25.2799 | 23.6208 | 1476 | 24.24157033 | SP |
| 4 | -1.7331 | -6.80982318271 | 25.45 | 26.24 | 23.6208 | 686 | 24.76316371 | SP |
| 12 | -2.3431 | -8.99117421335 | 26.06 | 26.24 | 23.6208 | 751 | 25.32763269 | SP |
| 26 | 1.7862 | 8.14474686171 | 21.9307 | 26.86 | 21.8479 | 506 | 25.1617848 | SP |
| 52 | 1.0169 | 4.47973568282 | 22.7 | 26.86 | 20.522 | 4472 | 21.91315982 | SP |
| 156 | -3.2031 | -11.8985884101 | 26.92 | 29.34 | 18.89 | 2314 | 22.40015276 | SP |
| 260 | -1.3831 | -5.51035856574 | 25.1 | 29.34 | 18.89 | 2401 | 23.05356775 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 23.7169 | 0.1 | 0.41 | 23.61 | 24.06 | 23.5886 | 1941 |
| 1734651000 | 23.6208 | -0.37 | -1.54 | 24.1 | 24.1 | 23.6208 | 1208 |
| 1734564600 | 23.9902 | -1.12 | -4.48 | 25 | 25.03 | 23.9902 | 4068 |
| 1734478200 | 25.1145 | 0.11 | 0.42 | 25.1 | 25.1145 | 25.1 | 705 |
| 1734391800 | 25.0089 | -0.11 | -0.42 | 25.2799 | 25.2799 | 25.0089 | 604 |
| 1734132600 | 25.1151 | -0.02 | -0.09 | 25.13 | 25.17 | 25.1 | 794 |
| 1734046200 | 25.1368 | -0.03 | -0.12 | 25.25 | 25.25 | 25.1368 | 246 |
| 1733959800 | 25.1662 | -0.02 | -0.07 | 25.15 | 25.1662 | 25.11 | 312 |
| 1733873400 | 25.1829 | -0.3 | -1.20 | 25.37 | 25.37 | 25.1829 | 33 |
| 1733787000 | 25.4876 | 0.11 | 0.44 | 25.3 | 25.4876 | 25.3 | 84 |
| 1733527800 | 25.3772 | -0.04 | -0.16 | 25.43 | 25.43 | 25.3 | 726 |
| 1733441400 | 25.4191 | -0.02 | -0.10 | 25.37 | 25.4191 | 25.37 | 187 |
| 1733355000 | 25.4433 | -0.01 | -0.06 | 25.52 | 25.52 | 25.4294 | 511 |
| 1733268600 | 25.4578 | -0.14 | -0.54 | 25.7 | 25.7 | 25.4578 | 3144 |
| 1733182200 | 25.5961 | -0.36 | -1.37 | 25.98 | 25.98 | 25.5961 | 19 |
| 1732917840 | 25.9511 | -0.17 | -0.64 | 26.24 | 26.24 | 25.9511 | 57 |
| 1732750200 | 26.117 | 0.16 | 0.61 | 26.19 | 26.19 | 26.117 | 114 |
| 1732663800 | 25.9577 | 0.09 | 0.34 | 25.79 | 25.9577 | 25.79 | 23 |
| 1732577400 | 25.8686 | 0.38 | 1.48 | 25.7 | 25.93 | 25.7 | 107 |
| 1732318200 | 25.4922 | 0.26 | 1.02 | 25.45 | 25.4922 | 25.45 | 100 |
| 1732231800 | 25.2336 | 0.04 | 0.16 | 25.29 | 25.37 | 25.19 | 2573 |
| 1732145400 | 25.1929 | -0.1 | -0.40 | 25.28 | 25.28 | 25.1929 | 29 |
| 1732059000 | 25.2941 | 0.11 | 0.45 | 25.15 | 25.2941 | 25.15 | 5 |
| 1731972600 | 25.181 | 0.1 | 0.39 | 25.07 | 25.181 | 25.07 | 164 |
| 1731713400 | 25.0838 | 0.04 | 0.15 | 24.98 | 25.0838 | 24.98 | 86 |
| 1731627000 | 25.0474 | -0.28 | -1.09 | 25.26 | 25.26 | 25.0474 | 84 |
| 1731540600 | 25.3244 | 0.08 | 0.33 | 25.49 | 25.49 | 25.3244 | 7 |
| 1731454200 | 25.2423 | -0.32 | -1.24 | 25.41 | 25.52 | 25.2423 | 235 |
| 1731367800 | 25.56 | -0.22 | -0.85 | 25.65 | 25.7742 | 25.54 | 503 |
| 1731108600 | 25.78 | 0.5 | 1.98 | 25.4197 | 25.78 | 25.4197 | 2657 |
| 1731022200 | 25.28 | 0.3 | 1.20 | 24.97 | 25.28 | 24.97 | 323 |
| 1730935800 | 24.98 | -0.29 | -1.14 | 25.6 | 25.6 | 24.98 | 1646 |
| 1730849400 | 25.2672 | 0.27 | 1.07 | 24.87 | 25.2672 | 24.87 | 82 |
| 1730763000 | 24.9985 | 0.21 | 0.86 | 24.93 | 24.9985 | 24.93 | 6 |
| 1730500200 | 24.7865 | -0.37 | -1.46 | 25.26 | 25.26 | 24.7865 | 3 |
| 1730413800 | 25.154 | -0.43 | -1.67 | 25.48 | 25.48 | 25.02 | 648 |
| 1730327400 | 25.5815 | 0.08 | 0.32 | 25.5815 | 25.5815 | 25.5815 | 0 |
| 1730241000 | 25.4989 | -0.12 | -0.48 | 25.6 | 25.6 | 25.4989 | 499 |
| 1730154600 | 25.6225 | 0.02 | 0.06 | 25.79 | 25.79 | 25.6225 | 634 |
| 1729895400 | 25.6063 | -0.23 | -0.88 | 25.8017 | 25.8017 | 25.6063 | 561 |
| 1729809000 | 25.8338 | 0.01 | 0.04 | 25.91 | 25.91 | 25.8338 | 2855 |
| 1729722600 | 25.8243 | 0.2 | 0.79 | 25.7394 | 25.8243 | 25.73 | 614 |
| 1729636200 | 25.621 | 0.13 | 0.50 | 25.51 | 25.63 | 25.51 | 1677 |
| 1729549800 | 25.4928 | -0.52 | -1.98 | 25.92 | 25.92 | 25.4928 | 3600 |
| 1729290600 | 26.0088 | 0.15 | 0.58 | 25.93 | 26.0088 | 25.93 | 1005 |
| 1729204200 | 25.8584 | -0.09 | -0.35 | 26.01 | 26.01 | 25.8584 | 555 |
| 1729117800 | 25.9503 | 0.35 | 1.35 | 25.76 | 25.9503 | 25.76 | 4459 |
| 1729031400 | 25.6049 | 0.24 | 0.93 | 25.6049 | 25.6049 | 25.6049 | 1 |
| 1728945000 | 25.3684 | 0.13 | 0.51 | 25.28 | 25.3684 | 25.28 | 7 |
| 1728685800 | 25.2385 | 0.26 | 1.03 | 25.21 | 25.2385 | 25.21 | 402 |
| 1728599400 | 24.9821 | -0.17 | -0.68 | 24.99 | 25 | 24.93 | 1772 |
| 1728513000 | 25.1543 | 0.01 | 0.04 | 25.04 | 25.19 | 25.04 | 1106 |
| 1728426600 | 25.1441 | 0 | 0.01 | 25.24 | 25.24 | 25.1441 | 7 |
| 1728340200 | 25.1411 | -0.24 | -0.93 | 25.3 | 25.3 | 25.1411 | 73 |
| 1728081000 | 25.3764 | -0.04 | -0.14 | 25.29 | 25.3764 | 25.29 | 33 |
| 1727994600 | 25.4115 | -0.16 | -0.64 | 25.59 | 25.59 | 25.39 | 273 |
| 1727908200 | 25.5758 | -0.14 | -0.54 | 25.59 | 25.59 | 25.41 | 178 |
| 1727821800 | 25.7141 | -0.23 | -0.87 | 25.72 | 25.92 | 25.63 | 1196 |
| 1727735400 | 25.9395 | 0.08 | 0.31 | 25.588 | 25.9395 | 25.588 | 342 |
| 1727476200 | 25.8581 | 0.06 | 0.23 | 26.06 | 26.06 | 25.8581 | 338 |
| 1727389800 | 25.7992 | -0.2 | -0.77 | 26.12 | 26.12 | 25.7992 | 333 |
| 1727303400 | 26.0003 | -0.16 | -0.62 | 26.27 | 26.27 | 26.0003 | 3605 |
| 1727217000 | 26.1628 | -0 | -0.02 | 26.19 | 26.19 | 26.1628 | 5 |
| 1727130600 | 26.1676 | 0.27 | 1.03 | 25.9 | 26.1676 | 25.9 | 240 |
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
