Premium
Invesco Comstock Contrarian Equity ETF (CSTK)
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 | 0.2593 | 0.795276798037 | 32.605 | 32.94 | 32.5284 | 6200 | 32.71465223 | SP |
| 4 | 0.5393 | 1.66836813612 | 32.325 | 33.24 | 32.09 | 13000 | 32.52170552 | SP |
| 12 | 3.0043 | 10.0612860013 | 29.86 | 33.24 | 29.86 | 23334 | 31.64439525 | SP |
| 26 | 3.5543 | 12.1265779597 | 29.31 | 33.24 | 28.28 | 14158 | 31.21163263 | SP |
| 52 | 5.5024 | 20.1097146032 | 27.3619 | 33.24 | 26.78 | 7822 | 31.00946994 | SP |
| 156 | 7.7337 | 30.7740364337 | 25.1306 | 33.24 | 25.0423 | 20845 | 27.38999071 | SP |
| 260 | 7.7337 | 30.7740364337 | 25.1306 | 33.24 | 25.0423 | 20845 | 27.38999071 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 32.8643 | 0.08 | 0.26 | 33.119999 | 33.119999 | 32.619999 | 4573 |
| 1782945000 | 32.78 | 0.08 | 0.24 | 32.81 | 32.939999 | 32.737699 | 8760 |
| 1782858600 | 32.7 | -0.01 | -0.03 | 32.939999 | 32.939999 | 32.68 | 10193 |
| 1782772200 | 32.708599 | 0.17 | 0.53 | 32.799999 | 32.799999 | 32.528399 | 3341 |
| 1782513000 | 32.5354 | -0.15 | -0.47 | 32.77 | 32.77 | 32.5354 | 1218 |
| 1782426600 | 32.689999 | 0.34 | 1.04 | 32.604999 | 32.85 | 32.604999 | 7486 |
| 1782340200 | 32.3544 | -0.11 | -0.33 | 32.67 | 32.67 | 32.33 | 9354 |
| 1782253800 | 32.46 | -0.16 | -0.49 | 32.54 | 32.54 | 32.15 | 9668 |
| 1782167400 | 32.619999 | 0 | 0.00 | 32.72 | 32.72 | 32.59 | 1620 |
| 1781821800 | 32.619999 | 0.2 | 0.63 | 32.88 | 32.88 | 32.59 | 26920 |
| 1781735400 | 32.415 | -0.44 | -1.33 | 33.06 | 33.06 | 32.409 | 116645 |
| 1781649000 | 32.851 | -0.03 | -0.08 | 33.13 | 33.13 | 32.82 | 2896 |
| 1781562600 | 32.877499 | 0.05 | 0.17 | 32.79 | 33.24 | 32.79 | 6469 |
| 1781303400 | 32.8232 | 0.25 | 0.77 | 32.42 | 32.915 | 32.42 | 19419 |
| 1781217000 | 32.5723 | 0.41 | 1.29 | 32.5 | 32.689999 | 32.29 | 2523 |
| 1781130600 | 32.1589 | -0.29 | -0.90 | 32.619999 | 32.619999 | 32.1589 | 5440 |
| 1781044200 | 32.4506 | 0.12 | 0.37 | 32.68 | 32.68 | 32.09 | 5355 |
| 1780957800 | 32.3307 | 0.05 | 0.14 | 32.64 | 32.64 | 32.3307 | 4402 |
| 1780698600 | 32.2853 | -0.35 | -1.06 | 32.75 | 32.75 | 32.2853 | 2306 |
| 1780612200 | 32.6304 | 0.4 | 1.25 | 32.325 | 32.689999 | 32.325 | 2987 |
| 1780525800 | 32.2263 | 0.02 | 0.07 | 31.96 | 32.299999 | 31.96 | 6792 |
| 1780439400 | 32.202199 | 0.2 | 0.61 | 32.14 | 32.229999 | 32.11 | 1821 |
| 1780353000 | 32.0056 | -0.17 | -0.53 | 32.034999 | 32.06 | 32.0056 | 957 |
| 1780093800 | 32.1762 | -0.18 | -0.55 | 32.21 | 32.27 | 32.1762 | 3172 |
| 1780007400 | 32.353 | 0.01 | 0.02 | 32.15 | 32.42 | 32.15 | 1058 |
| 1779921000 | 32.3468 | -0.07 | -0.23 | 32.22 | 32.38 | 32.22 | 6735 |
| 1779834600 | 32.42 | 0.1 | 0.30 | 32.6 | 32.6 | 32.369999 | 3402 |
| 1779489000 | 32.3238 | 0.26 | 0.82 | 32.174999 | 32.38 | 32.174999 | 5495 |
| 1779402600 | 32.06 | 0.08 | 0.24 | 32.09 | 32.09 | 31.96 | 2011 |
| 1779316200 | 31.9822 | 0.29 | 0.92 | 31.78 | 32.02 | 31.78 | 2623 |
| 1779229800 | 31.69 | -0.12 | -0.38 | 31.92 | 31.92 | 31.625 | 5280 |
| 1779143400 | 31.81 | 0.15 | 0.47 | 31.88 | 31.88 | 31.66 | 9300 |
| 1778884200 | 31.6622 | -0.18 | -0.58 | 31.79 | 31.79 | 31.65 | 5543 |
| 1778797800 | 31.8468 | 0.15 | 0.46 | 31.95 | 31.95 | 31.835 | 3189 |
| 1778711400 | 31.7011 | 0.02 | 0.07 | 31.56 | 31.7498 | 31.56 | 3236 |
| 1778625000 | 31.68 | 0.03 | 0.09 | 31.6 | 31.77 | 31.44 | 8297 |
| 1778538600 | 31.6503 | 0.1 | 0.30 | 31.52 | 31.72 | 31.52 | 4077 |
| 1778279400 | 31.5549 | 0.19 | 0.59 | 31.47 | 31.5549 | 31.47 | 811 |
| 1778193000 | 31.3688 | -0.35 | -1.11 | 31.685 | 31.685 | 31.3688 | 546 |
| 1778106600 | 31.72 | 0.42 | 1.34 | 31.565 | 31.77 | 31.565 | 880 |
| 1778020200 | 31.3015 | 0.19 | 0.61 | 31.185 | 31.37 | 31.185 | 8601 |
| 1777933800 | 31.1107 | -0.34 | -1.07 | 31.375 | 31.39 | 31.1107 | 6766 |
| 1777674600 | 31.4472 | -0.11 | -0.35 | 31.4 | 31.51 | 31.4 | 978397 |
| 1777588200 | 31.5581 | 0.51 | 1.63 | 30.95 | 31.5581 | 30.95 | 334 |
| 1777501800 | 31.053 | 0.26 | 0.86 | 30.75 | 31.053 | 30.75 | 146 |
| 1777415400 | 30.7893 | 0.07 | 0.24 | 30.55 | 30.7893 | 30.55 | 78 |
| 1777329000 | 30.7148 | 0.04 | 0.12 | 30.52 | 30.7148 | 30.52 | 48 |
| 1777069800 | 30.6768 | -0.12 | -0.37 | 30.68 | 30.68 | 30.63 | 680 |
| 1776983400 | 30.7922 | 0.18 | 0.59 | 30.47 | 30.865 | 30.47 | 1322 |
| 1776897000 | 30.612 | -0.04 | -0.14 | 30.65 | 30.65 | 30.612 | 519 |
| 1776810600 | 30.6541 | -0.05 | -0.15 | 30.72 | 30.94 | 30.63 | 3129 |
| 1776724200 | 30.7001 | -0.05 | -0.15 | 30.53 | 30.82 | 30.53 | 13871 |
| 1776465000 | 30.7472 | 0.36 | 1.18 | 30.27 | 30.75 | 30.27 | 2533 |
| 1776378600 | 30.39 | 0.17 | 0.55 | 30.235 | 30.39 | 30.235 | 3132 |
| 1776292200 | 30.2223 | -0.09 | -0.29 | 30.14 | 30.2223 | 30.14 | 1703 |
| 1776205800 | 30.3091 | -0.01 | -0.02 | 30.28 | 30.37 | 30.24 | 4887 |
| 1776119400 | 30.3157 | 0.24 | 0.80 | 30.18 | 30.32 | 30.07 | 312 |
| 1775860200 | 30.0739 | -0.23 | -0.76 | 30.17 | 30.31 | 30.0739 | 292 |
| 1775773800 | 30.3038 | 0.18 | 0.60 | 29.86 | 30.36 | 29.86 | 4388 |
| 1775687400 | 30.124 | 0.74 | 2.51 | 29.69 | 30.124 | 29.69 | 1706 |
| 1775601000 | 29.3877 | 0.06 | 0.21 | 29.21 | 29.3877 | 29.21 | 5123 |
| 1775514600 | 29.3252 | 0.2 | 0.68 | 29.125 | 29.3252 | 29.125 | 115 |
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.
