Premium
Invesco S&P Global Water Index ETF (CGW)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 0.683945284377 | 55.56 | 57.2854 | 55.01 | 46699 | 55.87528684 | SP |
| 4 | 0.49 | 0.883678990081 | 55.45 | 57.2854 | 54.9858 | 34555 | 55.76039288 | SP |
| 12 | -1.71 | -2.96617519514 | 57.65 | 57.9993 | 51.78 | 38502 | 54.94710722 | SP |
| 26 | -2.4 | -4.11381556394 | 58.34 | 61.55 | 51.78 | 32167 | 57.05397775 | SP |
| 52 | 1.55 | 2.84978856407 | 54.39 | 61.55 | 51.78 | 32435 | 56.84879079 | SP |
| 156 | 5.79 | 11.5453639083 | 50.15 | 61.55 | 39.85 | 48471 | 50.37752172 | SP |
| 260 | 18.94 | 51.1891891892 | 37 | 61.55 | 27.65 | 58195 | 49.51883832 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 22043 |
| 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 | 27285 |
| 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 | 101125 |
| 1738366200 | 55.21 | -0.02 | -0.04 | 55.4 | 55.6115 | 55.0981 | 30835 |
| 1738279800 | 55.23 | 0.53 | 0.97 | 55.1 | 55.5435 | 55.058301 | 20177 |
| 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 | 54.79 | 39252 |
| 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 | 48268 |
| 1736379000 | 53.17 | -0.38 | -0.71 | 52.96 | 53.1801 | 52.6246 | 40398 |
| 1736292600 | 53.55 | -0.17 | -0.32 | 53.94 | 53.99 | 53.3872 | 30348 |
| 1736206200 | 53.72 | -0.06 | -0.11 | 53.83 | 54.02 | 53.6 | 51088 |
| 1735947000 | 53.78 | -0.03 | -0.06 | 53.97 | 53.99 | 53.77 | 36491 |
| 1735860600 | 53.81 | -0.39 | -0.72 | 54.41 | 54.4818 | 53.765 | 35114 |
| 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 | 43882 |
| 1735342200 | 54.65 | -0.39 | -0.71 | 54.63 | 55.08 | 54.4725 | 97157 |
| 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 | 43732 |
| 1734737400 | 55.77 | 0.18 | 0.32 | 55.03 | 56 | 55.02 | 24094 |
| 1734651000 | 55.5931 | 0.11 | 0.20 | 55.96 | 56.34 | 55.5931 | 42281 |
| 1734564600 | 55.48 | -2.16 | -3.75 | 57.45 | 57.54 | 55.37 | 53374 |
| 1734478200 | 57.64 | -0.43 | -0.74 | 57.65 | 57.9993 | 57.63 | 26343 |
| 1734391800 | 58.07 | -0.16 | -0.27 | 58.2 | 58.4173 | 57.985 | 19346 |
| 1734132600 | 58.23 | -0.33 | -0.56 | 58.45 | 58.58 | 58.0901 | 25084 |
| 1734046200 | 58.5558 | -0.51 | -0.87 | 58.95 | 58.98 | 58.5558 | 25518 |
| 1733959800 | 59.07 | -0.08 | -0.14 | 59.36 | 59.46 | 58.9128 | 32884 |
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
