Premium
Invesco Zacks Multi Asset Income ETF (CVY)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.648112847884 | 26.23 | 26.455 | 25.91 | 3447 | 26.3029002 | SP |
| 4 | -0.16 | -0.610221205187 | 26.22 | 26.54 | 25.59 | 5616 | 26.20438995 | SP |
| 12 | -1.08 | -3.97936624908 | 27.14 | 27.14 | 24.78 | 7398 | 25.84987613 | SP |
| 26 | -0.21 | -0.799390940236 | 26.27 | 27.27 | 24.78 | 6949 | 26.04335897 | SP |
| 52 | 1.75 | 7.19868366927 | 24.31 | 27.27 | 24.21 | 7408 | 25.62514916 | SP |
| 156 | 2.76 | 11.8454935622 | 23.3 | 27.27 | 19.34 | 8158 | 23.28257354 | SP |
| 260 | 4.14 | 18.8868613139 | 21.92 | 27.27 | 10.95 | 12538 | 20.36902692 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 26.0248 | -0.37 | -1.40 | 26.36 | 26.36 | 25.91 | 3570 |
| 1740094200 | 26.3956 | -0.01 | -0.03 | 26.45 | 26.45 | 26.2309 | 5052 |
| 1740007800 | 26.4031 | -0 | -0.01 | 26.34 | 26.418 | 26.34 | 1784 |
| 1739921400 | 26.4051 | 0.2 | 0.76 | 26.23 | 26.455 | 26.22 | 3383 |
| 1739575800 | 26.2068 | 0.05 | 0.18 | 26.25 | 26.3298 | 26.2 | 13155 |
| 1739489400 | 26.1606 | 0.19 | 0.73 | 26.01 | 26.1606 | 25.59 | 4818 |
| 1739403000 | 25.9707 | -0.3 | -1.14 | 26.05 | 26.126 | 25.8801 | 6443 |
| 1739316600 | 26.269 | 0.07 | 0.28 | 26.32 | 26.32 | 26.22 | 6017 |
| 1739230200 | 26.1953 | 0.15 | 0.59 | 26.14 | 26.2179 | 26.091 | 5342 |
| 1738971000 | 26.0414 | -0.08 | -0.31 | 26.15 | 26.15 | 25.97 | 4596 |
| 1738884600 | 26.1236 | -0.15 | -0.55 | 26.45 | 26.45 | 26.0001 | 6666 |
| 1738798200 | 26.2693 | 0.02 | 0.07 | 26.25 | 26.3099 | 26.1201 | 5303 |
| 1738711800 | 26.25 | 0.23 | 0.88 | 25.93 | 26.25 | 25.93 | 3590 |
| 1738625400 | 26.02 | -0.14 | -0.54 | 25.8 | 26.02 | 25.72 | 4969 |
| 1738366200 | 26.16 | -0.24 | -0.90 | 26.54 | 26.54 | 26.07 | 5536 |
| 1738279800 | 26.3965 | 0.17 | 0.64 | 26.49 | 26.5274 | 26.25 | 4864 |
| 1738193400 | 26.2293 | -0.01 | -0.05 | 26.19 | 26.31 | 26.15 | 8098 |
| 1738107000 | 26.243 | -0.05 | -0.18 | 26.33 | 26.34 | 26.1 | 7783 |
| 1738020600 | 26.29 | 0.06 | 0.23 | 26.22 | 26.47 | 26.22 | 5740 |
| 1737761400 | 26.23 | 0.06 | 0.23 | 26.24 | 26.3153 | 26.2 | 4045 |
| 1737675000 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1737588600 | 26.17 | -0.28 | -1.06 | 26.35 | 26.3761 | 26.17 | 10180 |
| 1737502200 | 26.45 | 0.12 | 0.46 | 26.5 | 26.5 | 26.33 | 6580 |
| 1737156600 | 26.3289 | 0.02 | 0.09 | 26.28 | 26.49 | 26.26 | 6547 |
| 1737070200 | 26.3048 | 0.12 | 0.48 | 26.17 | 26.39 | 26.155 | 6407 |
| 1736983800 | 26.18 | 0.31 | 1.18 | 26.05 | 26.238657 | 26.05 | 5934 |
| 1736897400 | 25.8749 | 0.37 | 1.47 | 25.67 | 25.919 | 25.6501 | 9247 |
| 1736811000 | 25.5 | 0.23 | 0.89 | 25.27 | 25.5 | 25.27 | 12682 |
| 1736551800 | 25.2748 | -0.17 | -0.67 | 25.59 | 25.59 | 25.23 | 9286 |
| 1736379000 | 25.4452 | 0.03 | 0.10 | 25.35 | 25.46 | 25.228 | 7136 |
| 1736292600 | 25.42 | -0.05 | -0.20 | 25.48 | 25.61 | 25.4 | 5531 |
| 1736206200 | 25.4698 | -0.05 | -0.20 | 25.78 | 25.78 | 25.4698 | 9325 |
| 1735947000 | 25.52 | 0.14 | 0.55 | 25.43 | 25.55 | 25.347 | 8779 |
| 1735860600 | 25.38 | 0.22 | 0.87 | 25.52 | 25.52 | 25.23 | 6596 |
| 1735687800 | 25.16 | 0.2 | 0.80 | 25.1 | 25.25 | 25.07 | 17347 |
| 1735601400 | 24.96 | -0.05 | -0.18 | 25.06 | 25.13 | 24.8255 | 9922 |
| 1735342200 | 25.0062 | -0.22 | -0.89 | 25.08 | 25.165 | 24.91 | 12951 |
| 1735255800 | 25.23 | 0.14 | 0.56 | 25.01 | 25.23 | 25.01 | 20762 |
| 1735077840 | 25.09 | 0.19 | 0.76 | 24.93 | 25.17 | 24.93 | 5363 |
| 1734996600 | 24.9 | -0.22 | -0.86 | 24.88 | 24.94 | 24.821 | 3492 |
| 1734737400 | 25.1169 | 0.31 | 1.24 | 24.78 | 25.249 | 24.78 | 4004 |
| 1734651000 | 24.81 | -0.2 | -0.81 | 25.07 | 25.1733 | 24.81 | 4565 |
| 1734564600 | 25.0116 | -0.68 | -2.64 | 25.74 | 25.84 | 24.88 | 17709 |
| 1734478200 | 25.6902 | -0.21 | -0.81 | 25.8 | 25.8 | 25.625 | 12065 |
| 1734391800 | 25.9005 | -0.22 | -0.86 | 26.12 | 26.12 | 25.9005 | 4519 |
| 1734132600 | 26.125 | -0.1 | -0.38 | 26.29 | 26.29 | 26.1 | 3952 |
| 1734046200 | 26.225 | -0.11 | -0.42 | 26.3 | 26.3 | 26.21 | 3631 |
| 1733959800 | 26.3348 | 0.09 | 0.36 | 26.39 | 26.39 | 26.18 | 26930 |
| 1733873400 | 26.24 | -0.22 | -0.81 | 26.47 | 26.53 | 26.235 | 4633 |
| 1733787000 | 26.4551 | -0 | -0.02 | 26.47 | 26.6835 | 26.4551 | 5714 |
| 1733527800 | 26.4599 | -0.26 | -0.97 | 26.71 | 26.71 | 26.4272 | 3526 |
| 1733441400 | 26.7179 | 0.07 | 0.26 | 26.67 | 26.77 | 26.67 | 4784 |
| 1733355000 | 26.6493 | -0.34 | -1.26 | 27 | 27 | 26.5865 | 7046 |
| 1733268600 | 26.99 | -0.01 | -0.04 | 27.08 | 27.08 | 26.89 | 6006 |
| 1733182200 | 27 | -0.22 | -0.80 | 27.14 | 27.14 | 26.92 | 5580 |
| 1732917840 | 27.2165 | 0.15 | 0.54 | 27.07 | 27.2165 | 27.07 | 4110 |
| 1732750200 | 27.0701 | 0.04 | 0.15 | 27.14 | 27.215 | 27.03 | 9602 |
| 1732663800 | 27.0301 | -0.13 | -0.49 | 27.04 | 27.04 | 26.96 | 4090 |
| 1732577400 | 27.1619 | 0.15 | 0.54 | 27.2 | 27.27 | 27.1619 | 9062 |
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
