Premium
JP Morgan Fundamental Data Science Large Core ETF (LCDS)
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 | 1.2455 | 1.78458849152 | 69.792 | 71.0563 | 69.35 | 12 | 70.50508167 | SP |
| 4 | -1.1289 | -1.56430139234 | 72.1664 | 72.1664 | 69.35 | 144 | 70.69893226 | SP |
| 12 | 5.6425 | 8.62833549966 | 65.395 | 72.48 | 65.3319 | 122 | 70.57352538 | SP |
| 26 | 5.2975 | 8.05825981138 | 65.74 | 72.48 | 60.8538 | 155 | 67.81179416 | SP |
| 52 | 11.5575 | 19.4309011432 | 59.48 | 72.48 | 59.4579 | 88 | 67.0336145 | SP |
| 156 | 20.5375 | 40.6683168317 | 50.5 | 72.48 | 46.63 | 85 | 61.59869864 | SP |
| 260 | 20.5375 | 40.6683168317 | 50.5 | 72.48 | 46.63 | 85 | 61.59869864 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 71.0375 | 0.05 | 0.07 | 70.67 | 71.0375 | 70.67 | 11 |
| 1782945300 | 70.9861 | -0.07 | -0.10 | 70.9861 | 70.9861 | 70.9861 | 9 |
| 1782858900 | 71.0563 | 0.53 | 0.75 | 70.76 | 71.0563 | 70.76 | 10 |
| 1782772500 | 70.5275 | 0.71 | 1.01 | 70.34 | 70.5275 | 69.84 | 26 |
| 1782513300 | 69.8192 | 0.03 | 0.04 | 69.35 | 69.8192 | 69.35 | 10 |
| 1782426900 | 69.792 | -0.12 | -0.17 | 69.792 | 69.792 | 69.792 | 5 |
| 1782340500 | 69.9116 | -0.33 | -0.46 | 69.9116 | 69.9116 | 69.9116 | 4 |
| 1782254100 | 70.2368 | -1.05 | -1.48 | 70.2368 | 70.2368 | 70.2368 | 5 |
| 1782167700 | 71.2901 | -0.27 | -0.38 | 71.2901 | 71.2901 | 71.2901 | 3 |
| 1781822100 | 71.5619 | 0.72 | 1.01 | 71.5619 | 71.5619 | 71.5619 | 6 |
| 1781735700 | 70.8435 | -0.86 | -1.19 | 71.78 | 71.78 | 70.8435 | 206 |
| 1781649300 | 71.7003 | -0.23 | -0.31 | 71.7003 | 71.7003 | 71.7003 | 7 |
| 1781562900 | 71.926 | 1.22 | 1.73 | 71.86 | 71.926 | 71.86 | 11 |
| 1781303700 | 70.7047 | 0.27 | 0.39 | 70.56 | 70.7047 | 70.56 | 2193 |
| 1781217300 | 70.4323 | 0.98 | 1.42 | 70.4323 | 70.4323 | 70.4323 | 5 |
| 1781130900 | 69.4485 | -0.98 | -1.39 | 69.4485 | 69.4485 | 69.4485 | 3 |
| 1781044500 | 70.4288 | -0.09 | -0.13 | 70.43 | 70.43 | 70.4288 | 15 |
| 1780958100 | 70.5227 | 0.09 | 0.12 | 70.98 | 70.98 | 70.5227 | 108 |
| 1780698900 | 70.4374 | -1.73 | -2.40 | 71.18 | 71.18 | 70.4374 | 111 |
| 1780612500 | 72.1664 | 0.21 | 0.29 | 72.1664 | 72.1664 | 72.1664 | 3 |
| 1780526100 | 71.9567 | -0.45 | -0.62 | 71.9567 | 71.9567 | 71.9567 | 10 |
| 1780439700 | 72.4059 | 0.15 | 0.21 | 72.48 | 72.48 | 72.4059 | 22 |
| 1780353300 | 72.251 | 0.21 | 0.30 | 72.05 | 72.251 | 72.05 | 7 |
| 1780094100 | 72.0368 | 0.16 | 0.23 | 71.99 | 72.05 | 71.99 | 1497 |
| 1780007700 | 71.8737 | 0.41 | 0.58 | 71.34 | 71.8737 | 71.34 | 103 |
| 1779921300 | 71.4595 | 0.11 | 0.15 | 71.66 | 71.66 | 71.34 | 108 |
| 1779834900 | 71.3493 | 0.47 | 0.67 | 71.3493 | 71.3493 | 71.3493 | 7 |
| 1779489300 | 70.8749 | 0.14 | 0.20 | 71.06 | 71.06 | 70.8749 | 4 |
| 1779402900 | 70.7313 | 0.12 | 0.17 | 70.43 | 70.7313 | 70.38 | 12 |
| 1779316500 | 70.6102 | 0.64 | 0.92 | 70.6102 | 70.6102 | 70.6102 | 6 |
| 1779230100 | 69.9665 | -0.4 | -0.56 | 69.9665 | 69.9665 | 69.9665 | 18 |
| 1779143700 | 70.3628 | -0.16 | -0.23 | 70.28 | 70.3628 | 70.2 | 1609 |
| 1778884500 | 70.5238 | -0.85 | -1.20 | 70.54 | 70.54 | 70.5238 | 31 |
| 1778798100 | 71.378 | 0.51 | 0.71 | 71.37 | 71.378 | 71.37 | 4 |
| 1778711700 | 70.8719 | 0.5 | 0.71 | 70.8719 | 70.8719 | 70.8719 | 3 |
| 1778625300 | 70.3733 | 0.03 | 0.04 | 70.3733 | 70.3733 | 70.3733 | 3 |
| 1778538900 | 70.3422 | 0.14 | 0.19 | 70.18 | 70.3422 | 70.18 | 4 |
| 1778279700 | 70.2063 | 0.44 | 0.64 | 70.2063 | 70.2063 | 70.2063 | 3 |
| 1778193300 | 69.7616 | -0.35 | -0.50 | 69.7616 | 69.7616 | 69.7616 | 3 |
| 1778106900 | 70.115 | 1.01 | 1.45 | 70.115 | 70.115 | 70.115 | 3 |
| 1778020500 | 69.11 | 0.38 | 0.56 | 69.23 | 69.23 | 69.11 | 4 |
| 1777934100 | 68.7264 | -0.18 | -0.26 | 68.7264 | 68.7264 | 68.7264 | 10 |
| 1777674900 | 68.9027 | 0.08 | 0.12 | 68.9027 | 68.9027 | 68.9027 | 3 |
| 1777588500 | 68.818 | 0.6 | 0.88 | 68.818 | 68.818 | 68.818 | 11 |
| 1777502100 | 68.2193 | 0 | 0.00 | 68.2193 | 68.2193 | 68.2193 | 3 |
| 1777415700 | 68.2164 | -0.22 | -0.32 | 68.2164 | 68.2164 | 68.2164 | 3 |
| 1777329300 | 68.435 | 0.13 | 0.19 | 68.23 | 68.435 | 68.23 | 5 |
| 1777070100 | 68.3073 | 0.35 | 0.51 | 68.16 | 68.3073 | 68.16 | 4 |
| 1776983700 | 67.9599 | -0.29 | -0.43 | 68.28 | 68.28 | 67.9599 | 4 |
| 1776897300 | 68.2542 | 0.69 | 1.02 | 68.2542 | 68.2542 | 68.2542 | 8 |
| 1776810900 | 67.5628 | -0.38 | -0.56 | 68.21 | 68.21 | 67.5628 | 205 |
| 1776724500 | 67.9454 | -0.2 | -0.29 | 67.95 | 67.95 | 67.9454 | 162 |
| 1776465300 | 68.1423 | 0.82 | 1.22 | 67.87 | 68.1423 | 67.87 | 98 |
| 1776378900 | 67.3241 | 0.05 | 0.07 | 67.25 | 67.3241 | 67.225 | 314 |
| 1776292500 | 67.2739 | 0.51 | 0.77 | 66.72 | 67.2739 | 66.72 | 5 |
| 1776206100 | 66.7626 | 0.75 | 1.13 | 66.7626 | 66.7626 | 66.7626 | 4 |
| 1776119700 | 66.013499 | 0.68 | 1.04 | 66.013499 | 66.013499 | 66.013499 | 3 |
| 1775860500 | 65.3319 | -0.06 | -0.10 | 65.3319 | 65.3319 | 65.3319 | 2 |
| 1775774100 | 65.394999 | 0.57 | 0.88 | 65.394999 | 65.394999 | 65.394999 | 3 |
| 1775687700 | 64.823499 | 1.49 | 2.35 | 64.823499 | 64.823499 | 64.823499 | 2 |
| 1775601300 | 63.334 | 0.08 | 0.12 | 63.334 | 63.334 | 63.334 | 2 |
| 1775514900 | 63.2563 | 0.25 | 0.40 | 63.2563 | 63.2563 | 63.2563 | 3 |
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.
