Premium
Invesco China Technology ETF (CQQQ)
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 | 2.93 | 7.07900459048 | 41.39 | 44.78 | 41.39 | 607910 | 43.24004052 | SP |
| 4 | 6.14 | 16.0817181771 | 38.18 | 44.78 | 38.03 | 317677 | 41.9409813 | SP |
| 12 | 3.5737 | 8.77061230099 | 40.7463 | 45.23 | 36.67 | 219483 | 41.24514318 | SP |
| 26 | 12.2 | 37.9825653798 | 32.12 | 50.98 | 30.5 | 345044 | 40.7250967 | SP |
| 52 | 14.08 | 46.5608465608 | 30.24 | 50.98 | 29.88 | 271518 | 37.86099994 | SP |
| 156 | -14.33 | -24.4330775789 | 58.65 | 59.97 | 27.6801 | 244417 | 40.68520949 | SP |
| 260 | -12.12 | -21.4741318214 | 56.44 | 108.61 | 27.6801 | 245973 | 53.66424814 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 44.73 | 1.28 | 2.95 | 44.62 | 44.78 | 44.28 | 825156 |
| 1738971000 | 43.45 | 0.71 | 1.66 | 43.75 | 44.1152 | 43.31 | 1167168 |
| 1738884600 | 42.74 | 1.06 | 2.54 | 42.62 | 42.8699 | 42.4906 | 185398 |
| 1738798200 | 41.68 | -0.12 | -0.29 | 41.66 | 42.01 | 41.66 | 260597 |
| 1738711800 | 41.8 | 1.2 | 2.96 | 41.39 | 42.289 | 41.39 | 665147 |
| 1738625400 | 40.6 | -0.28 | -0.68 | 40.16 | 40.955 | 39.93 | 231472 |
| 1738366200 | 40.88 | -0.95 | -2.27 | 41.85 | 41.94 | 40.6717 | 181999 |
| 1738279800 | 41.83 | 0.94 | 2.30 | 41 | 42.11 | 41 | 352010 |
| 1738193400 | 40.89 | -0.12 | -0.29 | 41.42 | 41.55 | 40.865 | 331520 |
| 1738107000 | 41.01 | 0.5 | 1.23 | 40.69 | 41.07 | 40.1276 | 317426 |
| 1738020600 | 40.51 | -0.08 | -0.20 | 40.81 | 40.81 | 40.3 | 404073 |
| 1737761400 | 40.59 | 0.97 | 2.45 | 40.04 | 40.68 | 39.98 | 205076 |
| 1737675000 | 39.62 | 0 | 0.00 | 39.62 | 39.62 | 39.62 | 0 |
| 1737588600 | 39.62 | -0.16 | -0.40 | 39.76 | 39.76 | 39.4 | 102665 |
| 1737502200 | 39.78 | 0.55 | 1.40 | 39.98 | 40.025 | 39.53 | 199343 |
| 1737156600 | 39.23 | 1.04 | 2.72 | 38.62 | 39.54 | 38.5662 | 137224 |
| 1737070200 | 38.19 | -0.1 | -0.26 | 38.22 | 38.22 | 38.03 | 46505 |
| 1736983800 | 38.29 | 0.24 | 0.63 | 38.49 | 38.49 | 38.16 | 112202 |
| 1736897400 | 38.05 | 1.25 | 3.40 | 38.18 | 38.36 | 38.03 | 83415 |
| 1736811000 | 36.8 | 0.06 | 0.16 | 36.78 | 36.98 | 36.67 | 61090 |
| 1736551800 | 36.74 | -1.06 | -2.80 | 37.22 | 37.22 | 36.73 | 119944 |
| 1736379000 | 37.8 | -0.39 | -1.02 | 37.62 | 37.86 | 37.485 | 91902 |
| 1736292600 | 38.19 | 0.44 | 1.17 | 38.25 | 38.5 | 38.13 | 89685 |
| 1736206200 | 37.75 | -0.45 | -1.18 | 38.35 | 38.63 | 37.575 | 268949 |
| 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 |
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
