Premium
Invesco S&P Global Water Index ETF (CGW)
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 | 0.33 | 0.590128755365 | 55.92 | 57.2854 | 55.15 | 42614 | 55.86098042 | SP |
| 4 | 0.12 | 0.213789417424 | 56.13 | 57.2854 | 54.9858 | 34851 | 55.69484555 | SP |
| 12 | 1.22 | 2.21697256042 | 55.03 | 57.2854 | 51.78 | 38940 | 54.93448531 | SP |
| 26 | -3.1 | -5.22325189553 | 59.35 | 61.55 | 51.78 | 32378 | 56.94864048 | SP |
| 52 | 1.55 | 2.83363802559 | 54.7 | 61.55 | 51.78 | 32042 | 56.84391582 | SP |
| 156 | 6.33 | 12.6802884615 | 49.92 | 61.55 | 39.85 | 48211 | 50.38715281 | SP |
| 260 | 25.73 | 84.3053735256 | 30.52 | 61.55 | 27.65 | 57527 | 49.69302661 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 56.25 | 1.05 | 1.90 | 55.57 | 56.25 | 55.57 | 138655 |
| 1741905000 | 55.2 | -0.32 | -0.58 | 55.34 | 55.55 | 55.15 | 61357 |
| 1741818600 | 55.52 | -0.43 | -0.77 | 55.95 | 56.04 | 55.4657 | 43151 |
| 1741732200 | 55.95 | -0.73 | -1.28 | 56.72 | 56.72 | 55.775 | 53227 |
| 1741645800 | 56.678 | -0.24 | -0.43 | 56.56 | 57.2854 | 56.32 | 33337 |
| 1741390200 | 56.92 | 1.09 | 1.95 | 55.92 | 56.9709 | 55.92 | 21996 |
| 1741303800 | 55.8338 | -0.07 | -0.12 | 55.71 | 56.02 | 55.59 | 49401 |
| 1741217400 | 55.9 | 0.55 | 0.99 | 55.47 | 55.9935 | 55.46 | 36132 |
| 1741131000 | 55.35 | -0.1 | -0.19 | 55.56 | 55.87 | 55.01 | 92582 |
| 1741044600 | 55.4528 | -0.01 | -0.01 | 55.64 | 55.98 | 55.21 | 17596 |
| 1740785400 | 55.46 | 0.22 | 0.40 | 55.41 | 55.66 | 54.9858 | 16779 |
| 1740699000 | 55.24 | -0.38 | -0.68 | 55.48 | 55.48 | 55.17 | 24639 |
| 1740612600 | 55.6168 | -0.23 | -0.42 | 55.96 | 56.01 | 55.54 | 18919 |
| 1740526200 | 55.85 | 0.53 | 0.96 | 55.52 | 56.095 | 55.52 | 37649 |
| 1740439800 | 55.32 | 0 | 0.00 | 55.54 | 55.64 | 55.13 | 23578 |
| 1740180600 | 55.32 | -0.46 | -0.82 | 55.8 | 55.8 | 55.18 | 31486 |
| 1740094200 | 55.78 | 0.09 | 0.16 | 55.67 | 55.91 | 55.444 | 28686 |
| 1740007800 | 55.69 | -0.49 | -0.87 | 55.85 | 56.005 | 55.665 | 28252 |
| 1739921400 | 56.18 | 0.27 | 0.48 | 55.74 | 56.24 | 55.74 | 23295 |
| 1739575800 | 55.91 | -0.16 | -0.29 | 56.13 | 56.32 | 55.81 | 20106 |
| 1739489400 | 56.07 | 0.65 | 1.17 | 55.61 | 56.07 | 55.61 | 43207 |
| 1739403000 | 55.42 | -0.42 | -0.75 | 55.24 | 55.57 | 55.07 | 31809 |
| 1739316600 | 55.84 | 0.48 | 0.87 | 55.45 | 55.92 | 55.442 | 77056 |
| 1739230200 | 55.36 | 0.46 | 0.84 | 55.19 | 55.37 | 54.97 | 46602 |
| 1738971000 | 54.9 | -0.43 | -0.78 | 55.4 | 55.4 | 54.87 | 26359 |
| 1738884600 | 55.33 | 0.09 | 0.16 | 55.38 | 55.52 | 55.098254 | 35615 |
| 1738798200 | 55.24 | 0.17 | 0.31 | 55.31 | 55.38 | 55.08 | 36476 |
| 1738711800 | 55.0696 | 0.29 | 0.53 | 54.95 | 55.2943 | 54.87 | 22902 |
| 1738625400 | 54.78 | -0.43 | -0.78 | 54.7 | 55.02 | 54.08 | 99998 |
| 1738366200 | 55.21 | -0.02 | -0.04 | 55.4 | 55.6115 | 55.0981 | 31140 |
| 1738279800 | 55.23 | 0.53 | 0.97 | 55.1 | 55.5435 | 55.058301 | 20183 |
| 1738193400 | 54.7014 | -0.15 | -0.27 | 54.99 | 55.16 | 54.57 | 53235 |
| 1738107000 | 54.85 | -0.3 | -0.54 | 54.98 | 55 | 54.605 | 25559 |
| 1738020600 | 55.15 | 0.85 | 1.57 | 54.16 | 55.15 | 54.16 | 41952 |
| 1737761400 | 54.2959 | -0.16 | -0.30 | 54.58 | 54.65 | 54.24 | 23141 |
| 1737675000 | 54.46 | 0 | 0.00 | 54.46 | 54.46 | 54.46 | 0 |
| 1737588600 | 54.46 | -0.79 | -1.43 | 55.09 | 55.09 | 54.46 | 57566 |
| 1737502200 | 55.25 | 0.76 | 1.39 | 54.89 | 55.32 | 54.89 | 38603 |
| 1737156600 | 54.4939 | 0.25 | 0.47 | 54.42 | 54.78 | 54.42 | 33299 |
| 1737070200 | 54.24 | 0.47 | 0.87 | 53.67 | 54.3 | 53.67 | 26424 |
| 1736983800 | 53.77 | 0.89 | 1.68 | 53.88 | 53.98 | 53.57 | 30966 |
| 1736897400 | 52.88 | 0.53 | 1.01 | 52.48 | 52.88 | 52.45 | 17572 |
| 1736811000 | 52.35 | 0.19 | 0.36 | 51.89 | 52.39 | 51.78 | 27929 |
| 1736551800 | 52.16 | -1.01 | -1.90 | 52.7 | 52.7 | 52.1432 | 48233 |
| 1736379000 | 53.17 | -0.38 | -0.71 | 52.96 | 53.1801 | 52.6246 | 39930 |
| 1736292600 | 53.55 | -0.17 | -0.32 | 53.94 | 53.99 | 53.3872 | 30200 |
| 1736206200 | 53.72 | -0.06 | -0.11 | 53.83 | 54.02 | 53.6 | 49706 |
| 1735947000 | 53.78 | -0.03 | -0.06 | 53.97 | 53.97 | 53.77 | 34977 |
| 1735860600 | 53.81 | -0.39 | -0.72 | 54.41 | 54.4818 | 53.765 | 33089 |
| 1735687800 | 54.2 | -0.13 | -0.24 | 54.42 | 54.61 | 54.1 | 33414 |
| 1735601400 | 54.33 | -0.32 | -0.59 | 54.32 | 54.5 | 53.8591 | 43038 |
| 1735342200 | 54.65 | -0.39 | -0.71 | 54.63 | 55.08 | 54.4725 | 95699 |
| 1735255800 | 55.04 | 0.27 | 0.49 | 54.35 | 55.07 | 54.35 | 75307 |
| 1735077840 | 54.77 | 0.5 | 0.92 | 54.37 | 54.77 | 54.34 | 43336 |
| 1734996600 | 54.27 | -1.5 | -2.69 | 54.33 | 54.33 | 54.02 | 43673 |
| 1734737400 | 55.77 | 0.18 | 0.32 | 55.03 | 56 | 55.03 | 22411 |
| 1734651000 | 55.5931 | 0.11 | 0.20 | 55.96 | 56.34 | 55.5931 | 42053 |
| 1734564600 | 55.48 | -2.16 | -3.75 | 57.45 | 57.54 | 55.37 | 53201 |
| 1734478200 | 57.64 | -0.43 | -0.74 | 57.65 | 57.9993 | 57.63 | 26026 |
| 1734391800 | 58.07 | -0.16 | -0.27 | 58.2 | 58.4173 | 57.985 | 18021 |
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
