Premium
JP Morgan Fundamental Data Science Small Core ETF (SCDS)
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 | 2.9722 | 4.07429746402 | 72.95 | 76.13 | 72.92 | 5326 | 74.84785449 | SP |
| 4 | 5.2922 | 7.49285006371 | 70.63 | 76.13 | 70.63 | 2042 | 74.18845175 | SP |
| 12 | 14.6284 | 23.8660353902 | 61.2938 | 76.13 | 59.5819 | 697 | 73.94015968 | SP |
| 26 | 15.2831 | 25.2033753799 | 60.6391 | 76.13 | 59.5819 | 469 | 70.74473656 | SP |
| 52 | 23.6072 | 45.1251075217 | 52.315 | 76.13 | 52.264 | 638 | 62.8819648 | SP |
| 156 | 25.0422 | 49.2181603774 | 50.88 | 76.13 | 43.11 | 453 | 60.27716299 | SP |
| 260 | 25.0422 | 49.2181603774 | 50.88 | 76.13 | 43.11 | 453 | 60.27716299 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 75.9222 | 1.57 | 2.11 | 75.47 | 75.9222 | 75.03 | 16138 |
| 1781735700 | 74.3544 | -0.52 | -0.70 | 75.01 | 75.72 | 74.3544 | 1100 |
| 1781649300 | 74.8753 | -0.54 | -0.72 | 75.58 | 76.03 | 74.8753 | 14628 |
| 1781562900 | 75.4179 | 0.46 | 0.61 | 75.83 | 76.13 | 75.4179 | 1751 |
| 1781303700 | 74.9588 | 0.63 | 0.84 | 74.57 | 75.31 | 74.57 | 6165 |
| 1781217300 | 74.3315 | 1.96 | 2.70 | 72.95 | 74.3315 | 72.92 | 2984 |
| 1781130900 | 72.3756 | -0.78 | -1.06 | 72.92 | 73.75 | 72.3756 | 591 |
| 1781044500 | 73.1511 | 0.5 | 0.69 | 73.43 | 74.13 | 71.88 | 1497 |
| 1780958100 | 72.6469 | 0.46 | 0.64 | 73.075 | 73.075 | 72.6469 | 9376 |
| 1780698900 | 72.1842 | -2.33 | -3.13 | 73.795 | 73.795 | 72.1842 | 14 |
| 1780612500 | 74.5166 | 0.92 | 1.26 | 73.285 | 74.5166 | 73.285 | 74 |
| 1780526100 | 73.5927 | -0.56 | -0.76 | 73.87 | 73.87 | 73.5927 | 6 |
| 1780439700 | 74.1559 | 0.86 | 1.17 | 73.205 | 74.1559 | 73.205 | 7 |
| 1780353300 | 73.2979 | -0.19 | -0.26 | 72.9 | 73.32 | 72.8 | 205 |
| 1780094100 | 73.4894 | -0.34 | -0.46 | 73.82 | 73.82 | 73.4894 | 8 |
| 1780007700 | 73.8255 | 0.28 | 0.38 | 73.42 | 73.8255 | 73.31 | 16 |
| 1779921300 | 73.5475 | -0.42 | -0.57 | 74.025 | 74.025 | 73.5475 | 336 |
| 1779834900 | 73.9711 | 1.57 | 2.16 | 73.27 | 73.9711 | 73.27 | 8 |
| 1779489300 | 72.4055 | 0.77 | 1.08 | 72.03 | 72.4055 | 71.95 | 9 |
| 1779402900 | 71.6335 | 0.64 | 0.91 | 70.63 | 71.6335 | 70.63 | 18 |
| 1779316500 | 70.9894 | 1.63 | 2.36 | 69.75 | 70.9894 | 69.56 | 25 |
| 1779230100 | 69.3559 | -0.58 | -0.83 | 69.37 | 69.37 | 69.3559 | 9 |
| 1779143700 | 69.9357 | -0.4 | -0.57 | 70.6 | 70.6 | 69.9357 | 6 |
| 1778884500 | 70.3347 | -1.5 | -2.09 | 70.79 | 70.79 | 70.3347 | 7 |
| 1778798100 | 71.8384 | 0.33 | 0.46 | 71.7 | 71.8384 | 71.7 | 7 |
| 1778711700 | 71.5071 | 0.3 | 0.42 | 71.47 | 71.5071 | 71.47 | 6 |
| 1778625300 | 71.209 | -0.65 | -0.91 | 71.46 | 71.46 | 71.209 | 17 |
| 1778538900 | 71.8619 | 0.37 | 0.52 | 71.61 | 71.8619 | 71.61 | 6 |
| 1778279700 | 71.4881 | 0.65 | 0.92 | 71.28 | 71.4881 | 71.28 | 7 |
| 1778193300 | 70.8335 | -1.01 | -1.40 | 71.9 | 71.9 | 70.8335 | 106 |
| 1778106900 | 71.84 | 0.75 | 1.05 | 71.47 | 71.84 | 71.47 | 9 |
| 1778020500 | 71.0939 | 1.67 | 2.41 | 70.07 | 71.0939 | 70.07 | 6 |
| 1777934100 | 69.419 | -0.32 | -0.46 | 69.59 | 69.59 | 69.419 | 59 |
| 1777674900 | 69.742 | 0.26 | 0.38 | 69.742 | 69.742 | 69.742 | 86 |
| 1777588500 | 69.4791 | 1.48 | 2.17 | 69.4791 | 69.4791 | 69.4791 | 29 |
| 1777502100 | 68.0032 | -0.24 | -0.36 | 68.25 | 68.25 | 68.0032 | 66 |
| 1777415700 | 68.2481 | -0.77 | -1.11 | 68.08 | 68.2481 | 68.046 | 603 |
| 1777329300 | 69.0175 | -0.1 | -0.14 | 69.23 | 69.23 | 69.0175 | 5 |
| 1777070100 | 69.1138 | 0.42 | 0.61 | 69.1138 | 69.1138 | 69.1138 | 43 |
| 1776983700 | 68.6931 | 0.08 | 0.11 | 68.6931 | 68.6931 | 68.6931 | 28 |
| 1776897300 | 68.6175 | 0.46 | 0.67 | 68.6175 | 68.6175 | 68.6175 | 23 |
| 1776810900 | 68.1594 | -0.3 | -0.44 | 68.1594 | 68.1594 | 68.1594 | 3 |
| 1776724500 | 68.4621 | 0.39 | 0.57 | 68.01 | 68.55 | 68.01 | 81 |
| 1776465300 | 68.0768 | 1.44 | 2.16 | 67.56 | 68.0768 | 67.56 | 18 |
| 1776378900 | 66.6344 | 0.02 | 0.03 | 66.474999 | 66.6344 | 66.474999 | 122 |
| 1776292500 | 66.6174 | 0.01 | 0.01 | 66.6174 | 66.6174 | 66.6174 | 5 |
| 1776206100 | 66.6101 | 0.96 | 1.46 | 66.6101 | 66.6101 | 66.6101 | 3 |
| 1776119700 | 65.6499 | 0.98 | 1.51 | 64.739999 | 65.6499 | 64.739999 | 24 |
| 1775860500 | 64.6738 | -0.13 | -0.21 | 64.739999 | 64.739999 | 64.6738 | 19 |
| 1775774100 | 64.8087 | 0.52 | 0.81 | 64.43 | 64.91 | 64.43 | 210 |
| 1775687700 | 64.2851 | 1.89 | 3.02 | 64.2851 | 64.2851 | 64.2851 | 2 |
| 1775601300 | 62.3992 | 0.11 | 0.18 | 62.3992 | 62.3992 | 62.3992 | 0 |
| 1775514900 | 62.29 | 0.17 | 0.28 | 62.08 | 62.29 | 62.08 | 1 |
| 1775169300 | 62.1165 | 0.19 | 0.30 | 60.82 | 62.1165 | 60.82 | 1 |
| 1775082900 | 61.9289 | 0.41 | 0.67 | 61.9289 | 61.9289 | 61.9289 | 0 |
| 1774996500 | 61.5193 | 1.94 | 3.25 | 61.5193 | 61.5193 | 61.5193 | 0 |
| 1774910100 | 59.5819 | -0.73 | -1.21 | 60.795 | 60.795 | 59.5819 | 2 |
| 1774650900 | 60.3108 | -0.98 | -1.60 | 60.865 | 60.865 | 60.3108 | 1 |
| 1774564500 | 61.2938 | -1.12 | -1.79 | 61.2938 | 61.2938 | 61.2938 | 1 |
| 1774478100 | 62.4136 | 0.72 | 1.17 | 62.4136 | 62.4136 | 62.4136 | 1 |
| 1774391700 | 61.6904 | 0.41 | 0.67 | 61.6904 | 61.6904 | 61.6904 | 0 |
| 1774305300 | 61.2812 | 1.5 | 2.50 | 61.2812 | 61.2812 | 61.2812 | 0 |
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.
