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 | -1.1 | -1.67249505854 | 65.77 | 66.44 | 64.21 | 43830 | 65.3608827 | SP |
| 4 | 2.59 | 4.17203608247 | 62.08 | 66.44 | 61.665 | 34580 | 64.39735084 | SP |
| 12 | -1.61 | -2.42908871454 | 66.28 | 66.64 | 61.34 | 34060 | 63.99657728 | SP |
| 26 | 0.23 | 0.356921166977 | 64.44 | 68.92 | 61.34 | 38489 | 65.13515502 | SP |
| 52 | 2.16 | 3.45544712846 | 62.51 | 68.92 | 61.2 | 33027 | 64.52246717 | SP |
| 156 | 14.36 | 28.5430331942 | 50.31 | 68.92 | 44.37 | 37059 | 57.21242193 | SP |
| 260 | 10.43 | 19.2293510324 | 54.24 | 68.92 | 39.85 | 50556 | 54.17521953 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 64.67 | 0.28 | 0.43 | 64.62 | 65.069999 | 64.519999 | 28781 |
| 1783549800 | 64.39 | -1.05 | -1.61 | 65.04 | 65.04 | 64.209999 | 46978 |
| 1783463400 | 65.4445 | -0.51 | -0.77 | 65.959999 | 65.98 | 65.36 | 38850 |
| 1783377000 | 65.95 | 0.14 | 0.21 | 66.06 | 66.099999 | 65.44 | 15491 |
| 1783031400 | 65.81 | 0.43 | 0.66 | 65.769999 | 66.44 | 65.599999 | 74002 |
| 1782945000 | 65.379999 | -0.35 | -0.53 | 65.61 | 66 | 65.239999 | 41457 |
| 1782858600 | 65.73 | 0.28 | 0.43 | 65.269999 | 65.9299 | 65.08 | 24289 |
| 1782772200 | 65.45 | -0.15 | -0.23 | 65.5 | 65.709999 | 65.1449 | 28666 |
| 1782513000 | 65.599999 | 0.33 | 0.51 | 65.15 | 65.67 | 65.15 | 29564 |
| 1782426600 | 65.269999 | 1.12 | 1.75 | 64.519999 | 65.805 | 64.519999 | 32271 |
| 1782340200 | 64.1465 | 1.18 | 1.87 | 63.22 | 64.2 | 63.22 | 16443 |
| 1782253800 | 62.97 | -0.64 | -1.01 | 63.04 | 63.485 | 62.95 | 35494 |
| 1782167400 | 63.61 | 0.1 | 0.16 | 63.32 | 63.61 | 63.095 | 81719 |
| 1781821800 | 63.51 | 0.73 | 1.16 | 63.18 | 63.705 | 63.11 | 17703 |
| 1781735400 | 62.78 | -0.92 | -1.44 | 63.78 | 64.084999 | 62.78 | 26053 |
| 1781649000 | 63.7 | 0.42 | 0.66 | 63.69 | 63.99 | 63.65 | 23961 |
| 1781562600 | 63.28 | 0.35 | 0.55 | 63.55 | 63.74 | 63.2 | 19947 |
| 1781303400 | 62.9348 | 0.46 | 0.74 | 62.71 | 63.06 | 62.71 | 30296 |
| 1781217000 | 62.47 | 0.53 | 0.86 | 62.08 | 62.79 | 61.665 | 39248 |
| 1781130600 | 61.94 | -0.82 | -1.31 | 62.74 | 62.9 | 61.74 | 49844 |
| 1781044200 | 62.76 | 0.88 | 1.42 | 62.23 | 62.83 | 62.23 | 19332 |
| 1780957800 | 61.88 | -0.45 | -0.72 | 62.25 | 62.427 | 61.88 | 28965 |
| 1780698600 | 62.33 | -0.39 | -0.62 | 62.48 | 62.7648 | 62.22 | 15864 |
| 1780612200 | 62.72 | 0.54 | 0.87 | 62.85 | 63.14 | 62.58 | 34006 |
| 1780525800 | 62.18 | -0.2 | -0.31 | 62.04 | 62.72 | 62.04 | 23703 |
| 1780439400 | 62.375 | 0.58 | 0.93 | 61.82 | 62.41 | 61.82 | 30961 |
| 1780353000 | 61.8 | -0.67 | -1.07 | 61.98 | 61.98 | 61.36 | 24361 |
| 1780093800 | 62.4675 | -0.1 | -0.16 | 62.55 | 62.7191 | 62.43 | 28714 |
| 1780007400 | 62.57 | -0.34 | -0.54 | 62.79 | 63.025 | 62.39 | 78780 |
| 1779921000 | 62.91 | -0.18 | -0.29 | 63.03 | 63.2985 | 62.86 | 25654 |
| 1779834600 | 63.09 | 0.55 | 0.88 | 63.2 | 63.319 | 62.9101 | 29133 |
| 1779489000 | 62.54 | 0.29 | 0.47 | 62.54 | 62.69 | 62.17 | 37837 |
| 1779402600 | 62.25 | 0 | 0.00 | 61.94 | 62.33 | 61.53 | 26871 |
| 1779316200 | 62.25 | 0.87 | 1.42 | 61.64 | 62.3 | 61.37 | 32165 |
| 1779229800 | 61.38 | -0.8 | -1.29 | 61.81 | 61.9 | 61.34 | 33193 |
| 1779143400 | 62.18 | 0.61 | 0.99 | 61.82 | 62.35 | 61.82 | 21052 |
| 1778884200 | 61.569 | -1.48 | -2.35 | 62.21 | 62.21 | 61.56 | 22209 |
| 1778797800 | 63.05 | -0.02 | -0.04 | 63.17 | 63.47 | 63.05 | 24330 |
| 1778711400 | 63.0722 | -0.46 | -0.72 | 63.37 | 63.37 | 62.9068 | 26380 |
| 1778625000 | 63.53 | -0.42 | -0.65 | 63.64 | 63.71 | 63.4501 | 30095 |
| 1778538600 | 63.945 | -0.46 | -0.72 | 64.33 | 64.58 | 63.83 | 70338 |
| 1778279400 | 64.4088 | -0.1 | -0.15 | 65.06 | 65.06 | 64.4088 | 21960 |
| 1778193000 | 64.5047 | -0.82 | -1.25 | 65.12 | 65.209999 | 64.5 | 21650 |
| 1778106600 | 65.319999 | 0.78 | 1.21 | 65.11 | 65.53 | 65.11 | 22712 |
| 1778020200 | 64.54 | 0.73 | 1.14 | 64.17 | 64.76 | 64.09 | 28233 |
| 1777933800 | 63.81 | -0.55 | -0.85 | 64.34 | 64.4837 | 63.74 | 30347 |
| 1777674600 | 64.36 | -0.72 | -1.11 | 64.959999 | 64.989999 | 64.34 | 47510 |
| 1777588200 | 65.08 | 0.84 | 1.31 | 65.05 | 65.695499 | 64.76 | 47373 |
| 1777501800 | 64.2368 | -0.93 | -1.42 | 64.89 | 64.989999 | 64.125 | 12877 |
| 1777415400 | 65.163799 | -0.63 | -0.95 | 65.78 | 65.78 | 64.97 | 31057 |
| 1777329000 | 65.79 | 0 | 0.00 | 65.819999 | 66.2699 | 65.79 | 102230 |
| 1777069800 | 65.7883 | -0.11 | -0.17 | 65.86 | 65.974999 | 65.569999 | 29301 |
| 1776983400 | 65.9 | 0.56 | 0.86 | 65.56 | 66.09 | 65.1812 | 22718 |
| 1776897000 | 65.34 | 0.26 | 0.40 | 65.55 | 65.78 | 65.245 | 41692 |
| 1776810600 | 65.08 | -0.74 | -1.12 | 65.769999 | 66.0599 | 65.06 | 21219 |
| 1776724200 | 65.819999 | -0.45 | -0.68 | 65.92 | 66.049899 | 65.7 | 39290 |
| 1776465000 | 66.269999 | 0.44 | 0.67 | 65.91 | 66.64 | 65.9 | 32733 |
| 1776378600 | 65.83 | -0.2 | -0.30 | 66.28 | 66.36 | 65.61 | 52317 |
| 1776292200 | 66.03 | -1.32 | -1.96 | 67.069999 | 67.069999 | 65.9401 | 25529 |
| 1776205800 | 67.35 | 0.5 | 0.75 | 67.14 | 67.37 | 67.08 | 50851 |
| 1776119400 | 66.849999 | -0.15 | -0.22 | 66.629999 | 67.01 | 66.334999 | 70190 |
| 1775860200 | 67 | -0.14 | -0.21 | 67.29 | 67.44 | 67 | 34298 |
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.
