Premium
Invesco Zacks Multi Asset Income ETF (CVY)
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 | 0.61 | 2.11291998614 | 28.87 | 29.48 | 28.72 | 9835 | 29.05465517 | SP |
| 4 | 0.68 | 2.36111111111 | 28.8 | 29.62 | 28.46 | 5895 | 28.95556834 | SP |
| 12 | 1.92 | 6.96661828737 | 27.56 | 29.62 | 27.56 | 4677 | 28.74200741 | SP |
| 26 | 2.16 | 7.90629575403 | 27.32 | 29.62 | 26.6 | 4942 | 28.16220116 | SP |
| 52 | 3.16 | 12.0060790274 | 26.32 | 29.62 | 25.63 | 4464 | 27.47207008 | SP |
| 156 | 8.22 | 38.6641580433 | 21.26 | 29.62 | 20.79 | 6521 | 25.13386064 | SP |
| 260 | 4.9 | 19.934906428 | 24.58 | 29.62 | 19.34 | 7130 | 24.04430289 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 29.31 | 0.33 | 1.12 | 29.2 | 29.31 | 29.09 | 9730 |
| 1782945000 | 28.9846 | 0.15 | 0.52 | 28.82 | 29.17 | 28.82 | 18731 |
| 1782858600 | 28.8347 | -0.15 | -0.50 | 28.92 | 28.92 | 28.815 | 2478 |
| 1782772200 | 28.98 | 0.07 | 0.23 | 28.87 | 28.98 | 28.72 | 8402 |
| 1782513000 | 28.9144 | 0.19 | 0.68 | 28.68 | 28.9144 | 28.675 | 7187 |
| 1782426600 | 28.72 | 0.05 | 0.17 | 28.64 | 29 | 28.64 | 8727 |
| 1782340200 | 28.67 | -0.05 | -0.17 | 28.64 | 28.689 | 28.61 | 8255 |
| 1782253800 | 28.7199 | 0.06 | 0.21 | 28.48 | 28.73 | 28.46 | 6413 |
| 1782167400 | 28.66 | -0.3 | -1.05 | 28.58 | 28.7 | 28.561 | 4285 |
| 1781821800 | 28.9634 | -0.07 | -0.23 | 29.21 | 29.21 | 28.95 | 1661 |
| 1781735400 | 29.0296 | -0.3 | -1.03 | 29.41 | 29.52 | 29.0296 | 1677 |
| 1781649000 | 29.3323 | 0.01 | 0.04 | 29.29 | 29.395 | 29.29 | 826 |
| 1781562600 | 29.32 | -0.05 | -0.17 | 29.56 | 29.62 | 29.3 | 8629 |
| 1781303400 | 29.37 | 0.27 | 0.94 | 29.05 | 29.41 | 29.05 | 4261 |
| 1781217000 | 29.0974 | 0.25 | 0.86 | 28.9 | 29.1 | 28.9 | 1050 |
| 1781130600 | 28.85 | -0.07 | -0.23 | 28.98 | 29.04 | 28.76 | 8723 |
| 1781044200 | 28.9153 | 0.28 | 0.96 | 28.8 | 28.98 | 28.69 | 2181 |
| 1780957800 | 28.64 | -0.15 | -0.53 | 28.8 | 28.88 | 28.64 | 2885 |
| 1780698600 | 28.7931 | -0.15 | -0.53 | 28.91 | 28.91 | 28.77 | 1231 |
| 1780612200 | 28.947 | 0.34 | 1.18 | 28.86 | 28.99 | 28.86 | 1853 |
| 1780525800 | 28.6082 | -0.36 | -1.25 | 28.85 | 28.85 | 28.6082 | 1139 |
| 1780439400 | 28.9713 | -0.01 | -0.02 | 28.92 | 29.07 | 28.92 | 4211 |
| 1780353000 | 28.977 | 0.12 | 0.43 | 28.82 | 28.98 | 28.82 | 2159 |
| 1780093800 | 28.853 | 0.1 | 0.33 | 28.87 | 29.01 | 28.853 | 2754 |
| 1780007400 | 28.7574 | -0.02 | -0.07 | 28.61 | 28.86 | 28.605 | 4625 |
| 1779921000 | 28.7767 | -0.2 | -0.70 | 28.84 | 28.995 | 28.7767 | 4338 |
| 1779834600 | 28.98 | 0.1 | 0.34 | 29.03 | 29.03964 | 28.87 | 6944 |
| 1779489000 | 28.8811 | 0.13 | 0.44 | 28.82 | 28.925 | 28.82 | 1798 |
| 1779402600 | 28.7558 | -0.02 | -0.05 | 28.7 | 28.76 | 28.52 | 2705 |
| 1779316200 | 28.7711 | 0.27 | 0.96 | 28.58 | 28.7899 | 28.58 | 1916 |
| 1779229800 | 28.4976 | -0.1 | -0.36 | 28.47 | 28.61 | 28.466 | 1099 |
| 1779143400 | 28.5993 | 0.16 | 0.55 | 28.44 | 28.71 | 28.44 | 4603 |
| 1778884200 | 28.4421 | -0.22 | -0.76 | 28.51 | 28.51 | 28.4001 | 779 |
| 1778797800 | 28.66 | 0.24 | 0.83 | 28.51 | 28.66 | 28.51 | 2107 |
| 1778711400 | 28.4249 | -0.1 | -0.35 | 28.47 | 28.5 | 28.4249 | 2448 |
| 1778625000 | 28.5244 | 0.09 | 0.31 | 28.39 | 28.5244 | 28.2101 | 4805 |
| 1778538600 | 28.4375 | -0.23 | -0.80 | 28.6 | 28.66 | 28.4375 | 1673 |
| 1778279400 | 28.6666 | 0.2 | 0.69 | 28.44 | 28.6666 | 28.44 | 2457 |
| 1778193000 | 28.469 | -0.21 | -0.75 | 28.52 | 28.575 | 28.43 | 2767 |
| 1778106600 | 28.6836 | 0.08 | 0.26 | 28.67 | 28.709 | 28.665 | 1284 |
| 1778020200 | 28.6085 | 0.22 | 0.78 | 28.62 | 28.62 | 28.4701 | 1181 |
| 1777933800 | 28.388 | -0.21 | -0.75 | 28.52 | 28.55 | 28.34 | 2590 |
| 1777674600 | 28.6014 | -0.12 | -0.41 | 28.74 | 28.74 | 28.55 | 7249 |
| 1777588200 | 28.7196 | 0.29 | 1.03 | 28.4 | 28.8099 | 28.4 | 46459 |
| 1777501800 | 28.4255 | -0.1 | -0.37 | 28.47 | 28.54 | 28.4255 | 552 |
| 1777415400 | 28.53 | 0.13 | 0.46 | 28.45 | 28.54 | 28.4301 | 1516 |
| 1777329000 | 28.3991 | 0.13 | 0.45 | 28.27 | 28.51 | 28.27 | 4366 |
| 1777069800 | 28.2709 | -0.09 | -0.33 | 27.98 | 28.339 | 27.98 | 2339 |
| 1776983400 | 28.3637 | -0.07 | -0.23 | 28.4 | 28.4 | 28.291 | 10338 |
| 1776897000 | 28.43 | 0.03 | 0.11 | 28.52 | 28.52 | 28.32 | 2831 |
| 1776810600 | 28.3981 | -0.06 | -0.22 | 28.68 | 28.68 | 28.3981 | 1715 |
| 1776724200 | 28.46 | 0.04 | 0.15 | 28.26 | 28.46 | 28.26 | 3919 |
| 1776465000 | 28.4181 | 0.24 | 0.85 | 28.08 | 28.54 | 28.08 | 2533 |
| 1776378600 | 28.1798 | 0.08 | 0.30 | 28.23 | 28.23 | 28.12 | 5733 |
| 1776292200 | 28.0962 | 0.08 | 0.30 | 27.93 | 28.1072 | 27.93 | 1785 |
| 1776205800 | 28.0118 | 0.06 | 0.20 | 27.9 | 28.04 | 27.9 | 2544 |
| 1776119400 | 27.955 | 0.33 | 1.18 | 27.56 | 27.955 | 27.56 | 3168 |
| 1775860200 | 27.6294 | -0.16 | -0.58 | 27.79 | 27.85 | 27.6294 | 2785 |
| 1775773800 | 27.79 | 0.06 | 0.23 | 27.66 | 27.85 | 27.66 | 8910 |
| 1775687400 | 27.7273 | 0.35 | 1.27 | 27.71 | 27.7273 | 27.6501 | 4885 |
| 1775601000 | 27.3799 | 0.04 | 0.16 | 27.29 | 27.42 | 27.27 | 3386 |
| 1775514600 | 27.3355 | 0.09 | 0.34 | 27.12 | 27.3355 | 27.12 | 2122 |
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.
