Premium
Invesco MSCI Global Timber ETF (CUT)
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 | -0.75 | -2.72529069767 | 27.52 | 27.66 | 26.77 | 5450 | 27.16549386 | SP |
| 4 | -0.61 | -2.22790357925 | 27.38 | 27.79 | 26.3 | 3764 | 27.16910421 | SP |
| 12 | -1.24 | -4.42699036059 | 28.01 | 29.44 | 26.3 | 3098 | 27.70341246 | SP |
| 26 | -2.31 | -7.94360385144 | 29.08 | 32.949 | 26.3 | 5013 | 29.88264373 | SP |
| 52 | -3.53 | -11.6501650165 | 30.3 | 32.949 | 26.3 | 5475 | 29.54439657 | SP |
| 156 | -2.96 | -9.95627312479 | 29.73 | 35.86 | 26.3 | 5268 | 31.04769918 | SP |
| 260 | -11.43 | -29.9214659686 | 38.2 | 39.8299 | 26.3 | 7407 | 33.09741402 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 26.9261 | -0.6 | -2.17 | 27.15 | 27.4099 | 26.895 | 4826 |
| 1781044200 | 27.5245 | 0.41 | 1.53 | 27.17 | 27.5245 | 27.17 | 150 |
| 1780957800 | 27.1102 | -0.12 | -0.43 | 27.13 | 27.195 | 27.02 | 13047 |
| 1780698600 | 27.2279 | -0.17 | -0.62 | 27.22 | 27.66 | 27.215 | 1907 |
| 1780612200 | 27.3982 | -0.04 | -0.16 | 27.52 | 27.655 | 27.37 | 7322 |
| 1780525800 | 27.4422 | 0.14 | 0.52 | 27.56 | 27.56 | 27.3515 | 4421 |
| 1780439400 | 27.3 | -0.05 | -0.18 | 27.16 | 27.6 | 27.16 | 3377 |
| 1780353000 | 27.35 | -0.25 | -0.90 | 27.35 | 27.35 | 27.21 | 2321 |
| 1780093800 | 27.5982 | -0.14 | -0.52 | 27.57 | 27.705 | 27.43 | 4366 |
| 1780007400 | 27.7423 | 0.1 | 0.37 | 27.64 | 27.79 | 27.39 | 3007 |
| 1779921000 | 27.6411 | 0.43 | 1.58 | 27.32 | 27.725 | 27.32 | 3492 |
| 1779834600 | 27.21 | 0.23 | 0.86 | 26.92 | 27.21 | 26.92 | 979 |
| 1779489000 | 26.9791 | -0.09 | -0.31 | 26.82 | 26.9791 | 26.7201 | 5575 |
| 1779402600 | 27.0643 | 0.18 | 0.67 | 26.89 | 27.07 | 26.57 | 2397 |
| 1779316200 | 26.8842 | 0.56 | 2.12 | 26.375 | 26.8842 | 26.3 | 1902 |
| 1779229800 | 26.3249 | -0.34 | -1.27 | 26.6 | 26.6 | 26.3249 | 1247 |
| 1779143400 | 26.663 | 0.06 | 0.21 | 26.61 | 26.71 | 26.61 | 972 |
| 1778884200 | 26.6074 | -0.84 | -3.05 | 27.23 | 27.23 | 26.58 | 7967 |
| 1778797800 | 27.4441 | 0.16 | 0.60 | 27.38 | 27.505 | 27.38 | 2240 |
| 1778711400 | 27.28 | -0.31 | -1.14 | 27.475 | 27.54 | 27.28 | 3819 |
| 1778625000 | 27.5944 | -0.17 | -0.60 | 27.7 | 27.7 | 27.33 | 1753 |
| 1778538600 | 27.7608 | -0.36 | -1.27 | 28.25 | 28.25 | 27.69 | 4370 |
| 1778279400 | 28.1182 | -0.02 | -0.09 | 28.29 | 28.29 | 28.05 | 815 |
| 1778193000 | 28.1424 | -0.24 | -0.86 | 28.42 | 28.42 | 28.1424 | 592 |
| 1778106600 | 28.3861 | 0.63 | 2.27 | 28.06 | 28.39 | 28.06 | 1825 |
| 1778020200 | 27.7557 | 0.46 | 1.67 | 27.55 | 27.8 | 27.55 | 3490 |
| 1777933800 | 27.2991 | -0.5 | -1.80 | 27.8 | 27.8 | 27.26 | 3645 |
| 1777674600 | 27.7993 | 0.03 | 0.12 | 27.69 | 27.92 | 27.69 | 1539 |
| 1777588200 | 27.7662 | 0.22 | 0.79 | 27.71 | 27.7662 | 27.67 | 1062 |
| 1777501800 | 27.5474 | -0.3 | -1.09 | 27.7 | 27.85 | 27.5474 | 1291 |
| 1777415400 | 27.8505 | 0.03 | 0.11 | 27.82 | 27.8505 | 27.6 | 2010 |
| 1777329000 | 27.8206 | 0 | 0.00 | 27.75 | 27.8206 | 27.73 | 5600 |
| 1777069800 | 27.82 | -0.43 | -1.52 | 28.1 | 28.1 | 27.72 | 5899 |
| 1776983400 | 28.2482 | -0 | -0.01 | 28.06 | 28.41 | 28.05 | 10959 |
| 1776897000 | 28.2507 | -0.51 | -1.78 | 28.66 | 28.66 | 28.12 | 3041 |
| 1776810600 | 28.7631 | -0.52 | -1.79 | 29.01 | 29.13 | 28.69 | 1510 |
| 1776724200 | 29.2867 | -0.06 | -0.22 | 29.05 | 29.2867 | 29.05 | 1033 |
| 1776465000 | 29.35 | 0.63 | 2.20 | 29.24 | 29.44 | 29.22 | 2520 |
| 1776378600 | 28.7175 | -0.16 | -0.56 | 28.68 | 28.7175 | 28.68 | 1383 |
| 1776292200 | 28.8794 | -0.26 | -0.90 | 29.29 | 29.29 | 28.74 | 3793 |
| 1776205800 | 29.1428 | 0.01 | 0.02 | 29.05 | 29.24 | 29.05 | 509 |
| 1776119400 | 29.1378 | 0.19 | 0.65 | 28.8 | 29.1378 | 28.64 | 1168 |
| 1775860200 | 28.9485 | -0.05 | -0.16 | 29.35 | 29.35 | 28.85 | 1119 |
| 1775773800 | 28.9963 | -0.04 | -0.12 | 28.72 | 29.02 | 28.72 | 844 |
| 1775687400 | 29.0322 | 1.01 | 3.61 | 29.26 | 29.26 | 28.9601 | 3849 |
| 1775601000 | 28.0216 | -0.44 | -1.54 | 28.1 | 28.1 | 27.79 | 3071 |
| 1775514600 | 28.4596 | -0.02 | -0.06 | 28.37 | 28.5 | 28.37 | 1936 |
| 1775169000 | 28.4775 | -0.35 | -1.23 | 28.2 | 28.4775 | 28.2 | 1069 |
| 1775082600 | 28.8317 | 0.18 | 0.63 | 28.78 | 29.04 | 28.78 | 1657 |
| 1774996200 | 28.6523 | 0.64 | 2.29 | 28.26 | 28.66 | 28.26 | 722 |
| 1774909800 | 28.0102 | 0.04 | 0.14 | 28.29 | 28.29 | 27.95 | 2425 |
| 1774650600 | 27.9723 | -0.24 | -0.85 | 27.99 | 28.28 | 27.9723 | 5177 |
| 1774564200 | 28.2113 | -0.26 | -0.93 | 28.24 | 28.68 | 28.1 | 3968 |
| 1774477800 | 28.4759 | 0.44 | 1.58 | 28.33 | 28.4759 | 28.33 | 798 |
| 1774391400 | 28.0331 | 0.12 | 0.43 | 27.76 | 28.05 | 27.76 | 2052 |
| 1774305000 | 27.9129 | 0.72 | 2.66 | 27.42 | 27.98 | 27.42 | 2607 |
| 1774045800 | 27.19 | -0.45 | -1.62 | 27.44 | 27.61 | 26.99 | 9539 |
| 1773959400 | 27.638 | -0.66 | -2.34 | 28.01 | 28.01 | 27.598 | 3709 |
| 1773873000 | 28.2991 | -0.61 | -2.13 | 28.78 | 28.78 | 28.2991 | 4854 |
| 1773786600 | 28.9137 | 0.2 | 0.71 | 28.82 | 28.98 | 28.82 | 1365 |
| 1773700200 | 28.71 | 0.15 | 0.53 | 28.69 | 28.93 | 28.69 | 2643 |
| 1773441000 | 28.56 | -0.15 | -0.52 | 28.73 | 28.79 | 28.56 | 1691 |
| 1773354600 | 28.71 | -0.75 | -2.54 | 29.34 | 29.34 | 28.71 | 581 |
| 1773268200 | 29.4569 | -0.12 | -0.39 | 29.42 | 29.47 | 29.37 | 2407 |
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.
