Premium
Jpmorgan Short Duration Core Plus Etf (JSCP)
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 | -0.145 | -0.307463952502 | 47.16 | 47.19 | 46.92 | 171150 | 47.03641019 | SP |
| 4 | 0.105 | 0.223832871456 | 46.91 | 47.19 | 46.8802 | 257606 | 47.02434484 | SP |
| 12 | -0.235 | -0.497354497354 | 47.25 | 47.47 | 46.87 | 220644 | 47.09621918 | SP |
| 26 | -0.575 | -1.20823702459 | 47.59 | 47.87 | 46.87 | 217812 | 47.32179526 | SP |
| 52 | -0.125 | -0.265167585914 | 47.14 | 47.87 | 46.87 | 191355 | 47.4108871 | SP |
| 156 | 1.595 | 3.51166886834 | 45.42 | 47.87 | 44.83 | 108715 | 47.07851663 | SP |
| 260 | -3.235 | -6.43781094527 | 50.25 | 50.43 | 44.83 | 81957 | 47.10228049 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 46.985 | 0.06 | 0.14 | 46.99 | 47 | 46.94 | 260899 |
| 1782945000 | 46.92 | -0.23 | -0.48 | 46.95 | 46.965 | 46.92 | 163825 |
| 1782858600 | 47.145 | -0.04 | -0.07 | 47.16 | 47.1699 | 47.14 | 138055 |
| 1782772200 | 47.18 | 0.02 | 0.04 | 47.16 | 47.19 | 47.15 | 121822 |
| 1782513000 | 47.16 | 0.06 | 0.13 | 47.14 | 47.18 | 47.14 | 157247 |
| 1782426600 | 47.1 | 0.02 | 0.04 | 47.11 | 47.15 | 47.1 | 175090 |
| 1782340200 | 47.08 | 0.06 | 0.13 | 47.07 | 47.105 | 47.04 | 106013 |
| 1782253800 | 47.02 | 0.05 | 0.10 | 47.01 | 47.025 | 47 | 1507676 |
| 1782167400 | 46.975 | -0.06 | -0.12 | 46.96 | 46.99 | 46.955 | 415361 |
| 1781821800 | 47.03 | 0.06 | 0.13 | 47.02 | 47.06 | 47.02 | 196483 |
| 1781735400 | 46.97 | -0.15 | -0.32 | 47.1 | 47.115 | 46.955 | 117515 |
| 1781649000 | 47.12 | 0.03 | 0.06 | 47.08 | 47.1499 | 47.08 | 89906 |
| 1781562600 | 47.09 | 0.06 | 0.12 | 47.09 | 47.115 | 47.08 | 115681 |
| 1781303400 | 47.033 | -0.04 | -0.08 | 47.03 | 47.0552 | 47.005 | 287332 |
| 1781217000 | 47.07 | 0.12 | 0.26 | 46.95 | 47.075 | 46.945 | 265625 |
| 1781130600 | 46.95 | 0.03 | 0.05 | 46.95 | 46.97 | 46.93 | 296588 |
| 1781044200 | 46.925 | 0.04 | 0.09 | 46.91 | 46.945 | 46.91 | 143241 |
| 1780957800 | 46.885 | 0 | 0.01 | 46.91 | 46.9201 | 46.8802 | 78548 |
| 1780698600 | 46.88 | -0.13 | -0.28 | 46.91 | 47.03 | 46.875 | 843516 |
| 1780612200 | 47.01 | 0.03 | 0.06 | 47.01 | 47.03 | 47.0001 | 169130 |
| 1780525800 | 46.98 | -0.02 | -0.03 | 46.98 | 46.99 | 46.955 | 226790 |
| 1780439400 | 46.995 | 0.02 | 0.03 | 47 | 47 | 46.98 | 256941 |
| 1780353000 | 46.98 | -0.2 | -0.42 | 46.94 | 46.99 | 46.9201 | 132568 |
| 1780093800 | 47.18 | 0.04 | 0.08 | 47.18 | 47.2099 | 47.165 | 143645 |
| 1780007400 | 47.14 | 0.04 | 0.07 | 47.11 | 47.17 | 47.095 | 204192 |
| 1779921000 | 47.105 | 0.02 | 0.05 | 47.1 | 47.13 | 47.1 | 58185 |
| 1779834600 | 47.08 | 0.07 | 0.15 | 47.07 | 47.09 | 47.0501 | 84927 |
| 1779489000 | 47.01 | -0.02 | -0.03 | 47.04 | 47.0699 | 46.97 | 282401 |
| 1779402600 | 47.025 | 0.01 | 0.02 | 46.95 | 47.0351 | 46.93 | 330127 |
| 1779316200 | 47.015 | 0.11 | 0.24 | 46.9 | 47.05 | 46.89 | 252681 |
| 1779229800 | 46.9001 | -0.05 | -0.11 | 46.89 | 46.925 | 46.87 | 167536 |
| 1779143400 | 46.95 | -0.04 | -0.09 | 47 | 47.01 | 46.92 | 433002 |
| 1778884200 | 46.99 | -0.11 | -0.22 | 47 | 47.01 | 46.975 | 137906 |
| 1778797800 | 47.095 | -0.02 | -0.04 | 47.15 | 47.155 | 47.085 | 107659 |
| 1778711400 | 47.115 | 0.02 | 0.04 | 47.06 | 47.1179 | 47.06 | 161275 |
| 1778625000 | 47.095 | -0.05 | -0.10 | 47.125 | 47.125 | 47.065 | 186152 |
| 1778538600 | 47.14 | -0.06 | -0.13 | 47.18 | 47.19 | 47.14 | 120100 |
| 1778279400 | 47.2 | 0.08 | 0.16 | 47.19 | 47.21 | 47.18 | 231964 |
| 1778193000 | 47.125 | -0.07 | -0.14 | 47.23 | 47.235 | 47.12 | 119552 |
| 1778106600 | 47.19 | 0.09 | 0.18 | 47.18 | 47.21 | 47.155 | 164445 |
| 1778020200 | 47.105 | 0.03 | 0.07 | 47.09 | 47.127159 | 47.09 | 117266 |
| 1777933800 | 47.07 | -0.06 | -0.13 | 47.11 | 47.11 | 47.04 | 110112 |
| 1777674600 | 47.13 | -0.16 | -0.34 | 47.15 | 47.1889 | 47.115 | 174061 |
| 1777588200 | 47.29 | 0.05 | 0.11 | 47.29 | 47.3189 | 47.27 | 97210 |
| 1777501800 | 47.24 | -0.09 | -0.19 | 47.29 | 47.3 | 47.2222 | 98230 |
| 1777415400 | 47.33 | -0.06 | -0.12 | 47.35 | 47.3599 | 47.33 | 112559 |
| 1777329000 | 47.385 | 0 | 0.01 | 47.37 | 47.39 | 47.3501 | 161769 |
| 1777069800 | 47.38 | 0.05 | 0.12 | 47.32 | 47.39 | 47.315 | 605907 |
| 1776983400 | 47.325 | -0.02 | -0.03 | 47.36 | 47.38 | 47.3 | 94104 |
| 1776897000 | 47.34 | 0.02 | 0.04 | 47.37 | 47.39 | 47.34 | 180041 |
| 1776810600 | 47.32 | -0.09 | -0.19 | 47.37 | 47.3851 | 47.32 | 83134 |
| 1776724200 | 47.41 | -0.03 | -0.06 | 47.43 | 47.44 | 47.4001 | 121741 |
| 1776465000 | 47.44 | 0.1 | 0.22 | 47.41 | 47.47 | 47.4 | 192596 |
| 1776378600 | 47.335 | -0.01 | -0.02 | 47.36 | 47.36 | 47.32 | 93146 |
| 1776292200 | 47.345 | -0.01 | -0.02 | 47.34 | 47.3599 | 47.3211 | 136702 |
| 1776205800 | 47.355 | 0.05 | 0.12 | 47.28 | 47.36 | 47.28 | 499521 |
| 1776119400 | 47.3 | 0.07 | 0.15 | 47.25 | 47.305 | 47.23 | 246989 |
| 1775860200 | 47.23 | -0.02 | -0.04 | 47.28 | 47.28 | 47.23 | 226850 |
| 1775773800 | 47.25 | 0.01 | 0.01 | 47.23 | 47.3064 | 47.225 | 263131 |
| 1775687400 | 47.245 | 0.08 | 0.17 | 47.31 | 47.31 | 47.23 | 175107 |
| 1775601000 | 47.165 | 0.03 | 0.07 | 47.14 | 47.17 | 47.085 | 89222 |
| 1775514600 | 47.133 | -0.05 | -0.10 | 47.18 | 47.18 | 47.1115 | 73815 |
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.
