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 | -0.73 | -1.32174542821 | 55.23 | 57.57 | 53.35 | 1905404 | 56.50335562 | SP |
| 4 | 0.65 | 1.20705663881 | 53.85 | 57.57 | 50.495 | 1378876 | 53.92144937 | SP |
| 12 | 7.06 | 14.8819561551 | 47.44 | 57.57 | 46.855 | 1255657 | 53.15875949 | SP |
| 26 | 0.6 | 1.11317254174 | 53.9 | 58.915 | 44.295 | 1307989 | 52.58314675 | SP |
| 52 | 11.18 | 25.8079409049 | 43.32 | 61.2 | 43.0445 | 1266370 | 53.25866697 | SP |
| 156 | 14.12 | 34.9678058445 | 40.38 | 61.2 | 27.6801 | 634489 | 48.85898005 | SP |
| 260 | -27.21 | -33.300697589 | 81.71 | 81.8 | 27.6801 | 485712 | 49.62240704 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 53.99 | -3 | -5.26 | 54.73 | 54.8 | 53.58 | 2777587 |
| 1782945000 | 56.99 | -0.04 | -0.07 | 56.11 | 57.57 | 56.11 | 5470361 |
| 1782858600 | 57.03 | 1.62 | 2.92 | 56.78 | 57.33 | 56.44 | 1802736 |
| 1782772200 | 55.41 | 1.22 | 2.25 | 54.95 | 55.495 | 54.76 | 1012708 |
| 1782513000 | 54.19 | -0.5 | -0.91 | 53.44 | 54.385 | 53.35 | 507014 |
| 1782426600 | 54.69 | 0.67 | 1.24 | 55.23 | 55.39 | 54.43 | 734201 |
| 1782340200 | 54.02 | 0.47 | 0.88 | 53.934 | 54.445 | 53.845 | 697965 |
| 1782253800 | 53.55 | -1.54 | -2.80 | 53.37 | 53.985 | 53.3 | 1591608 |
| 1782167400 | 55.09 | 0.01 | 0.02 | 55 | 55.45 | 54.93 | 897626 |
| 1781821800 | 55.08 | 1.38 | 2.57 | 55.075 | 55.235 | 54.94 | 603868 |
| 1781735400 | 53.7 | 0.91 | 1.72 | 54.25 | 54.75 | 53.64 | 1554182 |
| 1781649000 | 52.79 | -0.87 | -1.62 | 53 | 53.21 | 52.74 | 675984 |
| 1781562600 | 53.66 | 2.36 | 4.60 | 53.49 | 53.81 | 53.33 | 791265 |
| 1781303400 | 51.3 | -0.66 | -1.27 | 51.37 | 51.64 | 51.07 | 821177 |
| 1781217000 | 51.96 | 0.66 | 1.29 | 51 | 52.005 | 50.7 | 1241954 |
| 1781130600 | 51.3 | -0.4 | -0.77 | 51.42 | 51.95 | 50.975 | 3397689 |
| 1781044200 | 51.7 | 1.14 | 2.25 | 52.33 | 52.615 | 50.8 | 1303040 |
| 1780957800 | 50.56 | -0.55 | -1.08 | 50.95 | 51.11 | 50.495 | 928173 |
| 1780698600 | 51.11 | -2.72 | -5.05 | 52.55 | 52.55 | 50.875 | 1764596 |
| 1780612200 | 53.83 | 0.55 | 1.03 | 53.85 | 54.22 | 53.67 | 402506 |
| 1780525800 | 53.28 | -0.81 | -1.50 | 53.82 | 53.83 | 53.235 | 519271 |
| 1780439400 | 54.09 | 1.78 | 3.40 | 54.07 | 54.535 | 53.91 | 1655803 |
| 1780353000 | 52.31 | -0.49 | -0.93 | 52 | 52.56 | 51.755 | 1395576 |
| 1780093800 | 52.8 | -1.11 | -2.06 | 52.8 | 53.255 | 52.54 | 2567955 |
| 1780007400 | 53.91 | 0.21 | 0.39 | 53.11 | 54.105 | 53.11 | 1493515 |
| 1779921000 | 53.7 | -0.82 | -1.50 | 53.67 | 53.875 | 53.495 | 1174275 |
| 1779834600 | 54.52 | 1.75 | 3.32 | 54.4 | 54.65 | 54.14 | 961253 |
| 1779489000 | 52.77 | 0.13 | 0.25 | 52.28 | 52.975 | 52.22 | 933495 |
| 1779402600 | 52.64 | -1.03 | -1.92 | 52.11 | 52.85 | 51.85 | 1430298 |
| 1779316200 | 53.67 | 0.92 | 1.74 | 53.58 | 53.93 | 53.06 | 1590360 |
| 1779229800 | 52.75 | 0.53 | 1.01 | 52.59 | 52.93 | 52.34 | 1009758 |
| 1779143400 | 52.22 | 0.28 | 0.54 | 52.65 | 52.69 | 51.97 | 2022226 |
| 1778884200 | 51.94 | -1.64 | -3.06 | 52.25 | 52.31 | 51.78 | 1834818 |
| 1778797800 | 53.58 | -2.7 | -4.80 | 54 | 54 | 53.22 | 2560375 |
| 1778711400 | 56.28 | 2.62 | 4.88 | 54.52 | 56.465 | 54.26 | 4569721 |
| 1778625000 | 53.66 | -1.09 | -1.99 | 54.22 | 54.225 | 53.115 | 1358855 |
| 1778538600 | 54.75 | 1.11 | 2.07 | 54.53 | 54.93 | 54.445 | 1271248 |
| 1778279400 | 53.64 | 0.43 | 0.81 | 53.95 | 54.2299 | 53.375 | 2227414 |
| 1778193000 | 53.21 | -0.33 | -0.62 | 53.775 | 54.105 | 53.085 | 1448243 |
| 1778106600 | 53.54 | 2.52 | 4.94 | 52.41 | 53.61 | 52.175 | 2886164 |
| 1778020200 | 51.02 | 0 | 0.00 | 51.09 | 51.22 | 50.96 | 314919 |
| 1777933800 | 51.02 | -0.14 | -0.27 | 51.29 | 51.37 | 50.69 | 1017984 |
| 1777674600 | 51.16 | 0.15 | 0.29 | 50.98 | 51.59 | 50.98 | 306231 |
| 1777588200 | 51.01 | 1.93 | 3.93 | 50.16 | 51.11 | 50.02 | 1003536 |
| 1777501800 | 49.08 | -0.29 | -0.59 | 49.59 | 49.59 | 48.92 | 360244 |
| 1777415400 | 49.37 | -0.87 | -1.73 | 49.51 | 49.51 | 49.19 | 420970 |
| 1777329000 | 50.24 | 0.18 | 0.36 | 50.33 | 50.67 | 50.13 | 1223599 |
| 1777069800 | 50.06 | 0.83 | 1.69 | 49.66 | 50.11 | 49.48 | 947730 |
| 1776983400 | 49.23 | -1 | -1.99 | 49.64 | 49.68 | 48.755 | 527481 |
| 1776897000 | 50.23 | 0.9 | 1.82 | 50.11 | 50.3 | 49.9251 | 330734 |
| 1776810600 | 49.33 | -1.35 | -2.66 | 50.25 | 50.345 | 49.19 | 591749 |
| 1776724200 | 50.68 | 0.17 | 0.34 | 50.68 | 50.725 | 50.33 | 593914 |
| 1776465000 | 50.51 | 1.05 | 2.12 | 50.6 | 51.02 | 50.51 | 1346845 |
| 1776378600 | 49.46 | 0.51 | 1.04 | 49.66 | 49.915 | 49.29 | 739577 |
| 1776292200 | 48.95 | -0.12 | -0.24 | 48.67 | 48.96 | 48.54 | 403560 |
| 1776205800 | 49.07 | 0.9 | 1.87 | 48.6 | 49.21 | 48.6 | 498082 |
| 1776119400 | 48.17 | 0.54 | 1.13 | 47.46 | 48.215 | 47.46 | 234466 |
| 1775860200 | 47.63 | 0.22 | 0.46 | 47.83 | 48.01 | 47.53 | 483965 |
| 1775773800 | 47.41 | -0.4 | -0.84 | 47.44 | 47.55 | 46.855 | 373243 |
| 1775687400 | 47.81 | 2.68 | 5.94 | 47.95 | 48.37 | 47.63 | 1281803 |
| 1775601000 | 45.13 | -0.03 | -0.07 | 44.99 | 45.15 | 44.425 | 1685307 |
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.
