Premium
Invesco China Technology ETF (CQQQ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.21 | -5.45544310047 | 40.51 | 40.66 | 38.2 | 146168 | 39.21083597 | SP |
| 4 | -2.85 | -6.92588092345 | 41.15 | 45.23 | 38.2 | 199895 | 41.51433682 | SP |
| 12 | -3.52 | -8.41702534672 | 41.82 | 45.23 | 38.2 | 259187 | 41.2032595 | SP |
| 26 | 4.4 | 12.9793510324 | 33.9 | 50.98 | 30.5 | 323780 | 39.95995438 | SP |
| 52 | 3.67 | 10.5977476177 | 34.63 | 50.98 | 27.6801 | 280579 | 36.7211463 | SP |
| 156 | -23.92 | -38.4442301511 | 62.22 | 63.51 | 27.6801 | 245776 | 41.52051407 | SP |
| 260 | -16.13 | -29.6343927981 | 54.43 | 108.61 | 27.6801 | 247361 | 53.96028964 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 38.2 | -0.17 | -0.44 | 38.24 | 38.25 | 37.985 | 276604 |
| 1735860600 | 38.37 | -1.01 | -2.56 | 38.56 | 38.66 | 38.2625 | 279335 |
| 1735687800 | 39.38 | -0.68 | -1.70 | 39.36 | 39.59 | 39.19 | 108136 |
| 1735601400 | 40.06 | -0.6 | -1.48 | 40.34 | 40.34 | 39.93 | 115324 |
| 1735342200 | 40.66 | -0.29 | -0.71 | 40.51 | 40.66 | 40.31 | 81877 |
| 1735255800 | 40.95 | 0.42 | 1.04 | 40.6 | 40.98 | 40.6 | 121911 |
| 1735077840 | 40.53 | 0.07 | 0.17 | 40.62 | 40.66 | 40.4556 | 45469 |
| 1734996600 | 40.46 | -0.56 | -1.37 | 40.15 | 40.46 | 40.0704 | 96705 |
| 1734737400 | 41.02 | 0.49 | 1.21 | 40.63 | 41.2 | 40.61 | 97639 |
| 1734651000 | 40.53 | 0.66 | 1.66 | 40.73 | 40.79 | 40.53 | 118214 |
| 1734564600 | 39.87 | -0.61 | -1.51 | 40.39 | 40.63 | 39.86 | 272344 |
| 1734478200 | 40.48 | 0.46 | 1.15 | 40.17 | 40.55 | 40.08 | 135999 |
| 1734391800 | 40.02 | -0.97 | -2.37 | 40.1 | 40.345 | 39.9 | 191061 |
| 1734132600 | 40.99 | -0.35 | -0.85 | 40.9 | 40.99 | 40.63 | 133598 |
| 1734046200 | 41.34 | -0.09 | -0.22 | 41.16 | 41.46 | 41.01 | 285527 |
| 1733959800 | 41.43 | -0.26 | -0.62 | 41.3 | 41.44 | 41.08 | 193451 |
| 1733873400 | 41.69 | -2.78 | -6.25 | 41.99 | 42.1 | 41.6201 | 309104 |
| 1733787000 | 44.47 | 3.45 | 8.41 | 43.97 | 45.23 | 43.96 | 922684 |
| 1733527800 | 41.02 | 0.56 | 1.38 | 41.15 | 41.25 | 40.9734 | 89732 |
| 1733441400 | 40.46 | 0.39 | 0.97 | 40.35 | 40.59 | 40.35 | 54769 |
| 1733355000 | 40.07 | -0.48 | -1.18 | 40.26 | 40.34 | 39.9301 | 132452 |
| 1733268600 | 40.55 | -0.44 | -1.07 | 40.55 | 40.72 | 40.38 | 157676 |
| 1733182200 | 40.99 | 0.42 | 1.04 | 40.64 | 41.08 | 40.5366 | 157639 |
| 1732917840 | 40.57 | 0.25 | 0.62 | 40.43 | 40.66 | 40.1275 | 124531 |
| 1732750200 | 40.32 | 1.48 | 3.81 | 40.41 | 40.6 | 40.29 | 250602 |
| 1732663800 | 38.84 | -0.45 | -1.15 | 39.11 | 39.11 | 38.73 | 84039 |
| 1732577400 | 39.29 | 0.07 | 0.18 | 39.16 | 39.325 | 38.98 | 190641 |
| 1732318200 | 39.22 | -1.42 | -3.49 | 39.25 | 39.435 | 39.1 | 188558 |
| 1732231800 | 40.64 | -0.48 | -1.17 | 40.71 | 40.82 | 40.53 | 113349 |
| 1732145400 | 41.12 | 0.4 | 0.98 | 41.13 | 41.24 | 41 | 49051 |
| 1732059000 | 40.72 | 0.22 | 0.54 | 40.67 | 40.84 | 40.6 | 254285 |
| 1731972600 | 40.5 | -0.05 | -0.12 | 40.2 | 40.51 | 40.14 | 114798 |
| 1731713400 | 40.55 | -0.31 | -0.76 | 40.75 | 40.9173 | 40.3301 | 204182 |
| 1731627000 | 40.86 | -1.09 | -2.60 | 41.35 | 41.3857 | 40.7134 | 314006 |
| 1731540600 | 41.95 | 0.18 | 0.43 | 42.47 | 42.7167 | 41.9016 | 106405 |
| 1731454200 | 41.77 | -1.61 | -3.71 | 42.24 | 42.24 | 41.611 | 240487 |
| 1731367800 | 43.38 | 1.1 | 2.60 | 43.65 | 43.765 | 43.2289 | 170880 |
| 1731108600 | 42.28 | -2.42 | -5.41 | 42.77 | 43.2499 | 42.0301 | 318013 |
| 1731022200 | 44.7 | 2.55 | 6.05 | 44.11 | 45.1599 | 44.09 | 483930 |
| 1730935800 | 42.15 | -0.91 | -2.11 | 41.69 | 42.4947 | 41.186 | 301339 |
| 1730849400 | 43.06 | 1.92 | 4.67 | 42.95 | 43.09 | 42.68 | 232738 |
| 1730763000 | 41.14 | 0.58 | 1.43 | 41.11 | 41.6927 | 40.99 | 78886 |
| 1730500200 | 40.56 | -0.74 | -1.79 | 40.98 | 41.1425 | 40.54 | 65699 |
| 1730413800 | 41.3 | 0.17 | 0.41 | 41.36 | 41.36 | 40.8758 | 142413 |
| 1730327400 | 41.13 | -0.34 | -0.82 | 40.79 | 41.3299 | 40.7 | 175784 |
| 1730241000 | 41.47 | -0.17 | -0.41 | 42.03 | 42.03 | 41.42 | 338693 |
| 1730154600 | 41.64 | 0.85 | 2.08 | 41.1 | 41.85 | 41.1 | 150760 |
| 1729895400 | 40.79 | 0.36 | 0.89 | 40.78 | 41.2304 | 40.73 | 296632 |
| 1729809000 | 40.43 | -0.41 | -1.00 | 40.58 | 40.66 | 40.1201 | 180755 |
| 1729722600 | 40.84 | -0.77 | -1.85 | 41.54 | 41.59 | 40.76 | 668453 |
| 1729636200 | 41.61 | 0.46 | 1.12 | 41.38 | 42.12 | 41.32 | 237043 |
| 1729549800 | 41.15 | -0.38 | -0.92 | 41.24 | 41.4999 | 40.8939 | 221114 |
| 1729290600 | 41.53 | 2.7 | 6.95 | 42.07 | 42.07 | 41.36 | 872054 |
| 1729204200 | 38.83 | -0.84 | -2.12 | 39.02 | 39.07 | 38.55 | 720212 |
| 1729117800 | 39.67 | 0.3 | 0.76 | 39.56 | 40.01 | 39.4 | 272673 |
| 1729031400 | 39.37 | -2.29 | -5.50 | 40.37 | 40.55 | 39.17 | 949944 |
| 1728945000 | 41.66 | -1.24 | -2.89 | 41.96 | 42.76 | 41.42 | 914379 |
| 1728685800 | 42.9 | -0.29 | -0.67 | 41.82 | 43.27 | 41.7 | 645711 |
| 1728599400 | 43.19 | -0.71 | -1.62 | 43.33 | 43.505 | 42.31 | 325336 |
| 1728513000 | 43.9 | -1.24 | -2.75 | 43.07 | 44.48 | 42.9 | 943387 |
| 1728426600 | 45.14 | -5.7 | -11.21 | 45 | 45.68 | 44.1201 | 2196022 |
| 1728340200 | 50.84 | 3.07 | 6.43 | 49.38 | 50.98 | 48.3801 | 3004304 |
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
