Premium
JP Morgan International Value ETF (JIVE)
NASDAQ
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 | -0.3 | -0.320752699669 | 93.53 | 93.959 | 91.64 | 292596 | 93.09391946 | SP |
| 4 | 0.01 | 0.0107273117357 | 93.22 | 95.16 | 90.77 | 310254 | 92.71454536 | SP |
| 12 | 1.86 | 2.03567910693 | 91.37 | 95.16 | 88.23 | 356112 | 91.46744759 | SP |
| 26 | 10.71 | 12.9786718371 | 82.52 | 95.16 | 82.13 | 347529 | 89.30279104 | SP |
| 52 | 23.26 | 33.2428183507 | 69.97 | 95.16 | 68.89695 | 216166 | 86.52827589 | SP |
| 156 | 87.98 | 1675.80952381 | 5.25 | 95.16 | 5.25 | 82421 | 83.34795863 | SP |
| 260 | 87.98 | 1675.80952381 | 5.25 | 95.16 | 5.25 | 49439 | 83.34795863 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 92.98 | 0.3 | 0.32 | 92.8 | 93.141933 | 92.6 | 324790 |
| 1783550100 | 92.68 | -0.3 | -0.32 | 92.31 | 92.763 | 91.64 | 313846 |
| 1783463700 | 92.977 | -0.93 | -0.99 | 93.44 | 93.65 | 92.775 | 286219 |
| 1783377300 | 93.91 | 1.65 | 1.79 | 93.53 | 93.959 | 93.27 | 245529 |
| 1783031700 | 92.26 | 1.03 | 1.13 | 92.55 | 93.06 | 91.565 | 383282 |
| 1782945300 | 91.23 | -0.72 | -0.79 | 91.12 | 91.6 | 90.93 | 310301 |
| 1782858900 | 91.9543 | 0.25 | 0.27 | 91.62 | 92.04 | 91.248 | 334254 |
| 1782772500 | 91.7076 | 0.16 | 0.17 | 91.48 | 91.73 | 90.77 | 214100 |
| 1782513300 | 91.55 | -0.5 | -0.54 | 91.4 | 92.005 | 91.24 | 495274 |
| 1782426900 | 92.051 | 0.64 | 0.70 | 92.31 | 92.495 | 91.59 | 438413 |
| 1782340500 | 91.41 | -0.5 | -0.54 | 91.57 | 91.64 | 90.97 | 436733 |
| 1782254100 | 91.9066 | -2.12 | -2.26 | 91.83 | 92.34 | 91.51 | 199953 |
| 1782167700 | 94.0277 | 0.1 | 0.11 | 94.06 | 94.26 | 93.9 | 217313 |
| 1781822100 | 93.9268 | 0.3 | 0.32 | 94.12 | 94.14 | 93.7217 | 266870 |
| 1781735700 | 93.624 | -0.94 | -0.99 | 94.79 | 95.16 | 93.5 | 271519 |
| 1781649300 | 94.56 | 0.05 | 0.05 | 94.81 | 94.8999 | 94.42 | 505333 |
| 1781562900 | 94.5109 | 0.91 | 0.97 | 95 | 95 | 94.4 | 185938 |
| 1781303700 | 93.5998 | 0.59 | 0.63 | 93.22 | 93.78 | 92.795 | 154910 |
| 1781217300 | 93.01 | 2.65 | 2.93 | 91.25 | 93.125 | 90.97 | 334501 |
| 1781130900 | 90.36 | -0.84 | -0.92 | 90.86 | 91.39 | 90.3 | 326769 |
| 1781044500 | 91.2021 | 0.2 | 0.22 | 92.31 | 92.37 | 90.01 | 571260 |
| 1780958100 | 91 | 0.43 | 0.47 | 91.51 | 91.67 | 90.8301 | 312230 |
| 1780698900 | 90.57 | -2.77 | -2.97 | 92.36 | 92.36 | 90.38 | 367158 |
| 1780612500 | 93.34 | 0.42 | 0.45 | 93.01 | 93.42 | 92.6023 | 283747 |
| 1780526100 | 92.92 | -0.96 | -1.02 | 93.52 | 93.53 | 92.87 | 447436 |
| 1780439700 | 93.8781 | 0.78 | 0.84 | 93.4 | 93.99 | 93.35 | 425137 |
| 1780353300 | 93.0941 | 0.3 | 0.33 | 92.74 | 93.45 | 92.335 | 239406 |
| 1780094100 | 92.79 | 0.39 | 0.42 | 92.98 | 93.1629 | 92.62 | 542007 |
| 1780007700 | 92.399 | -0.25 | -0.27 | 91.91 | 92.5999 | 91.65 | 616917 |
| 1779921300 | 92.6466 | -0.58 | -0.63 | 92.96 | 93.0285 | 92.415 | 227562 |
| 1779834900 | 93.23 | 1.54 | 1.68 | 93.21 | 93.44 | 92.91 | 199168 |
| 1779489300 | 91.6925 | -0.7 | -0.76 | 91.99 | 92.12 | 91.48 | 210676 |
| 1779402900 | 92.3973 | 0.44 | 0.48 | 91.46 | 92.645 | 91.2 | 576002 |
| 1779316500 | 91.96 | 1.29 | 1.42 | 90.85 | 92.085 | 90.7965 | 207489 |
| 1779230100 | 90.6684 | -0.6 | -0.66 | 90.6 | 91.1899 | 90.245 | 324634 |
| 1779143700 | 91.2687 | 0.51 | 0.57 | 91.33 | 91.4499 | 90.61 | 256341 |
| 1778884500 | 90.7556 | -1.33 | -1.44 | 90.88 | 91 | 90.4392 | 319881 |
| 1778798100 | 92.0859 | 0.03 | 0.03 | 92.29 | 92.365 | 92.0187 | 381679 |
| 1778711700 | 92.06 | 0.55 | 0.60 | 91.63 | 92.16 | 91.5089 | 262584 |
| 1778625300 | 91.5102 | -0.88 | -0.96 | 91.47 | 91.62 | 90.73 | 172775 |
| 1778538900 | 92.395 | 0.37 | 0.40 | 92.4 | 92.6 | 92.225 | 226301 |
| 1778279700 | 92.0233 | 1.07 | 1.18 | 91.61 | 92.105 | 91.605 | 299865 |
| 1778193300 | 90.9507 | -1.61 | -1.74 | 92.48 | 92.48 | 90.94 | 333020 |
| 1778106900 | 92.5578 | 2.08 | 2.29 | 92.25 | 92.62 | 92.02 | 265678 |
| 1778020500 | 90.4819 | 1.24 | 1.39 | 90.04 | 90.64 | 89.92 | 495396 |
| 1777934100 | 89.2398 | -0.96 | -1.06 | 89.93 | 90.05 | 89.01 | 226664 |
| 1777674900 | 90.2 | -0.19 | -0.21 | 90.48 | 90.8099 | 90.12 | 295892 |
| 1777588500 | 90.39 | 1.83 | 2.06 | 89.45 | 90.595 | 89.255 | 228164 |
| 1777502100 | 88.5647 | -0.56 | -0.63 | 89.17 | 89.17 | 88.23 | 2314396 |
| 1777415700 | 89.1291 | -0.03 | -0.03 | 89.19 | 89.3599 | 88.82 | 165634 |
| 1777329300 | 89.1561 | -0.31 | -0.35 | 89.45 | 89.566 | 89.04353 | 186780 |
| 1777070100 | 89.47 | 0.25 | 0.28 | 89.44 | 89.65 | 88.98 | 241668 |
| 1776983700 | 89.2161 | -0.66 | -0.74 | 89.72 | 89.94 | 88.365 | 314939 |
| 1776897300 | 89.8785 | 0.63 | 0.71 | 90.09 | 90.09 | 89.662 | 309789 |
| 1776810900 | 89.2453 | -1.57 | -1.73 | 90.58 | 90.6167 | 89.19 | 417077 |
| 1776724500 | 90.8149 | -0.51 | -0.56 | 90.78 | 90.92 | 90.24 | 324729 |
| 1776465300 | 91.3279 | 0.86 | 0.95 | 91.37 | 91.8 | 91.22 | 462444 |
| 1776378900 | 90.4703 | -0.09 | -0.10 | 90.85 | 90.855 | 90.21 | 264741 |
| 1776292500 | 90.5596 | -0.5 | -0.55 | 90.82 | 90.82 | 90.4 | 164290 |
| 1776206100 | 91.0587 | 0.67 | 0.75 | 91.16 | 91.17 | 90.4505 | 245180 |
| 1776119700 | 90.3849 | 0.54 | 0.60 | 88.87 | 90.48 | 88.87 | 390328 |
| 1775860500 | 89.845 | 0.21 | 0.23 | 90.03 | 90.2 | 89.5 | 226867 |
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.
