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 | -0.2061 | -0.729815864023 | 28.24 | 28.6 | 27.23 | 1509 | 27.74671503 | SP |
| 4 | 0.5539 | 2.01564774381 | 27.48 | 28.6 | 27.2 | 1394 | 27.93284569 | SP |
| 12 | -1.2061 | -4.12482900137 | 29.24 | 29.44 | 26.3 | 2705 | 27.59358771 | SP |
| 26 | -2.4761 | -8.11569977057 | 30.51 | 32.949 | 26.3 | 4649 | 29.86654783 | SP |
| 52 | -3.1861 | -10.2053171044 | 31.22 | 32.949 | 26.3 | 5354 | 29.48809632 | SP |
| 156 | -1.6661 | -5.60976430976 | 29.7 | 35.86 | 26.3 | 5194 | 31.05730801 | SP |
| 260 | -9.9961 | -26.2847751775 | 38.03 | 39.8299 | 26.3 | 6985 | 32.80040943 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 28.0339 | 0.41 | 1.49 | 27.62 | 28.14 | 27.62 | 757 |
| 1783636200 | 27.6224 | 0.2 | 0.72 | 27.23 | 27.715 | 27.23 | 1465 |
| 1783549800 | 27.4254 | -0.7 | -2.51 | 27.72 | 27.72 | 27.255 | 2342 |
| 1783463400 | 28.1302 | -0.04 | -0.16 | 28.6 | 28.6 | 28.1302 | 437 |
| 1783377000 | 28.175 | -0.08 | -0.29 | 28.24 | 28.24 | 28.01 | 1791 |
| 1783031400 | 28.2558 | 0.44 | 1.59 | 27.92 | 28.2558 | 27.92 | 1433 |
| 1782945000 | 27.8144 | -0.14 | -0.49 | 27.77 | 27.9 | 27.7517 | 741 |
| 1782858600 | 27.9511 | -0.02 | -0.07 | 27.82 | 27.9511 | 27.82 | 941 |
| 1782772200 | 27.9711 | -0.23 | -0.81 | 28.13 | 28.13 | 27.65 | 2153 |
| 1782513000 | 28.1995 | -0.14 | -0.51 | 28 | 28.23 | 28 | 833 |
| 1782426600 | 28.3437 | 0.38 | 1.36 | 28.295 | 28.35 | 28.28 | 1835 |
| 1782340200 | 27.9621 | 0.48 | 1.76 | 27.27 | 27.9802 | 27.27 | 4524 |
| 1782253800 | 27.4779 | -0.32 | -1.14 | 27.2 | 27.505 | 27.2 | 1090 |
| 1782167400 | 27.7958 | -0.17 | -0.62 | 27.96 | 27.96 | 27.7958 | 1232 |
| 1781821800 | 27.9685 | 0.11 | 0.40 | 27.62 | 28.3 | 27.62 | 2277 |
| 1781735400 | 27.8576 | -0.4 | -1.43 | 28.08 | 28.425 | 27.8576 | 655 |
| 1781649000 | 28.262 | 0.02 | 0.06 | 28.24 | 28.262 | 28.24 | 175 |
| 1781562600 | 28.2439 | 0.36 | 1.30 | 28.6 | 28.6 | 28.2439 | 486 |
| 1781303400 | 27.8805 | 0.36 | 1.29 | 27.48 | 27.8805 | 27.48 | 680 |
| 1781217000 | 27.5243 | 0.6 | 2.22 | 26.82 | 27.5243 | 26.77 | 831 |
| 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 |
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.
