Scarica l'app Stockscreener
74.83
1.53%
1.13
Dopo l'orario di chiusura:
74.83
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di JPMorgan BetaBuilders Canada ETF (BBCA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $74.89 | $73.74 | $1.15 | 170,055.0 | +1.53% |
| 2024-11-20 | $73.70 | $73.22 | $0.48 | 124,977.0 | +0.00% |
| 2024-11-19 | $73.71 | $72.89 | $0.82 | 195,468.0 | +0.50% |
| 2024-11-18 | $73.50 | $72.99 | $0.51 | 147,611.0 | +0.73% |
| 2024-11-15 | $73.20 | $72.56 | $0.64 | 270,939.0 | -0.85% |
| 2024-11-14 | $73.99 | $73.36 | $0.63 | 234,887.0 | -0.19% |
| 2024-11-13 | $73.61 | $73.21 | $0.40 | 133,728.0 | -0.03% |
| 2024-11-12 | $73.89 | $73.28 | $0.6088 | 205,270.0 | +0.59% |
| 2024-11-11 | $73.52 | $73.09 | $0.425 | 170,755.0 | +0.29% |
| 2024-11-08 | $73.07 | $72.65 | $0.42 | 130,072.0 | -0.76% |
| 2024-11-07 | $73.66 | $72.88 | $0.78 | 188,810.0 | +1.46% |
| 2024-11-06 | $72.52 | $71.44 | $1.08 | 131,220.0 | +0.46% |
| 2024-11-05 | $72.15 | $71.42 | $0.73 | 137,432.0 | +1.11% |
| 2024-11-04 | $71.67 | $71.03 | $0.645 | 156,295.0 | +0.49% |
| 2024-11-01 | $71.41 | $70.83 | $0.58 | 260,400.0 | +0.24% |
| 2024-10-31 | $71.63 | $70.57 | $1.06 | 170,133.0 | -1.52% |
| 2024-10-30 | $72.04 | $71.54 | $0.50 | 119,881.0 | -0.08% |
| 2024-10-29 | $72.22 | $71.66 | $0.5685 | 132,303.0 | -0.31% |
| 2024-10-28 | $72.20 | $71.54 | $0.66 | 441,489.0 | +0.61% |
| 2024-10-25 | $72.30 | $71.68 | $0.6164 | 140,225.0 | -0.60% |
| 2024-10-24 | $72.64 | $71.59 | $1.05 | 211,394.0 | -0.28% |
| 2024-10-23 | $72.68 | $71.94 | $0.74 | 301,786.0 | -0.62% |
JPMorgan BetaBuilders Canada ETF Stock (BBCA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni JPMorgan BetaBuilders Canada ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BBCA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni JPMorgan BetaBuilders Canada ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
JPMorgan BetaBuilders Canada ETF Storia dei prezzi delle azioni (BBCA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $74.89 | $70.83 | $4.06 | 2,827,974.0 | +5.69% |
| 2024-10 | $73.39 | $70.57 | $2.82 | 4,182,505.0 | -2.06% |
| 2024-09 | $72.79 | $68.56 | $4.23 | 4,414,819.0 | +1.95% |
| 2024-08 | $71.02 | $62.71 | $8.30 | 4,412,028.0 | +4.16% |
| 2024-07 | $68.43 | $64.65 | $3.78 | 18,646,580.0 | +4.79% |
| 2024-06 | $66.86 | $63.71 | $3.15 | 3,439,908.0 | -2.62% |
| 2024-05 | $67.54 | $64.03 | $3.51 | 3,744,632.0 | +3.67% |
| 2024-04 | $67.27 | $63.47 | $3.80 | 7,416,025.0 | -3.67% |
| 2024-03 | $67.07 | $64.48 | $2.59 | 4,892,816.0 | +3.74% |
| 2024-02 | $64.95 | $61.37 | $3.58 | 6,477,045.0 | +1.31% |
| 2024-01 | $64.58 | $61.71 | $2.87 | 4,158,389.0 | -0.86% |
JPMorgan BetaBuilders Canada ETF Storia dei prezzi delle azioni (BBCA) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $64.61 | $60.48 | $4.13 | 6,740,140.0 | +5.62% |
| 2023-11 | $60.76 | $55.18 | $5.58 | 3,289,611.0 | +10.04% |
| 2023-10 | $58.79 | $54.60 | $4.19 | 4,692,981.0 | -5.12% |
| 2023-09 | $61.94 | $57.63 | $4.31 | 5,964,325.0 | -4.23% |
| 2023-08 | $62.60 | $58.21 | $4.39 | 3,824,449.0 | -3.86% |
| 2023-07 | $63.41 | $59.53 | $3.88 | 3,555,608.0 | +3.10% |
| 2023-06 | $61.65 | $58.08 | $3.57 | 6,673,085.0 | +5.57% |
| 2023-05 | $62.40 | $57.83 | $4.57 | 2,589,887.0 | -5.46% |
| 2023-04 | $62.24 | $59.56 | $2.68 | 2,301,011.0 | +3.11% |
| 2023-03 | $60.90 | $55.77 | $5.13 | 7,977,691.0 | +0.05% |
| 2023-02 | $62.86 | $58.80 | $4.06 | 8,609,332.0 | -4.97% |
| 2023-01 | $62.61 | $56.73 | $5.88 | 3,230,596.0 | +9.29% |
JPMorgan BetaBuilders Canada ETF Storia dei prezzi delle azioni (BBCA) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $61.92 | $56.03 | $5.89 | 3,178,056.0 | -6.40% |
| 2022-11 | $61.66 | $55.55 | $6.11 | 4,603,366.0 | +6.73% |
| 2022-10 | $57.98 | $51.35 | $6.63 | 3,888,736.0 | +7.30% |
| 2022-09 | $62.10 | $53.17 | $8.93 | 4,543,434.0 | -9.31% |
| 2022-08 | $63.36 | $58.92 | $4.44 | 6,006,248.0 | -4.10% |
| 2022-07 | $61.63 | $55.28 | $6.35 | 3,889,526.0 | +4.63% |
| 2022-06 | $67.13 | $57.42 | $9.71 | 5,834,525.0 | -10.73% |
| 2022-05 | $66.58 | $59.91 | $6.67 | 7,470,185.0 | +1.73% |
| 2022-04 | $71.60 | $64.20 | $7.40 | 4,920,798.0 | -7.78% |
| 2022-03 | $71.11 | $65.58 | $5.53 | 8,545,780.0 | +5.30% |
| 2022-02 | $69.11 | $63.18 | $5.93 | 4,425,095.0 | -0.03% |
| 2022-01 | $69.12 | $62.89 | $6.23 | 5,193,471.0 | -0.85% |
1.22%
Capitalizzazione:
|
Volume (24 ore):