Premium
Invesco CurrencyShares Euro Currency Trust (FXE)
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 | 0.34 | 0.323778687744 | 105.01 | 105.68 | 104.9299 | 134804 | 105.48761144 | SP |
| 4 | -1.3 | -1.21894045945 | 106.65 | 107.25 | 104.6 | 131237 | 105.97561527 | SP |
| 12 | -3.57 | -3.27763496144 | 108.92 | 109.3 | 104.6 | 192614 | 107.14898649 | SP |
| 26 | -2.22 | -2.06377242726 | 107.57 | 111.535 | 104.6 | 209555 | 107.51462952 | SP |
| 52 | -2.65 | -2.4537037037 | 108 | 111.535 | 104.6 | 166264 | 107.50298637 | SP |
| 156 | 3.9 | 3.8442582553 | 101.45 | 111.535 | 94.08 | 104069 | 104.81164324 | SP |
| 260 | -5.43 | -4.90160678823 | 110.78 | 111.535 | 88.37 | 107989 | 101.95953474 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 105.307 | -0.26 | -0.25 | 105.52 | 105.53 | 105.24 | 58823 |
| 1783377000 | 105.57 | 0.1 | 0.09 | 105.35 | 105.59 | 105.27 | 351811 |
| 1783031400 | 105.47 | 0.52 | 0.50 | 105.55 | 105.68 | 105.4 | 97626 |
| 1782945000 | 104.95 | -0.49 | -0.46 | 105.01 | 105.18 | 104.9299 | 30955 |
| 1782858600 | 105.44 | -0.01 | -0.01 | 105.26 | 105.55 | 105.18 | 113680 |
| 1782772200 | 105.45 | 0.36 | 0.34 | 105.24 | 105.51 | 105.24 | 50525 |
| 1782513000 | 105.09 | 0.15 | 0.14 | 105.4 | 105.45 | 105.0401 | 38613 |
| 1782426600 | 104.94 | 0.17 | 0.16 | 104.93 | 105.1 | 104.85 | 57081 |
| 1782340200 | 104.77 | -0.26 | -0.25 | 104.63 | 104.905 | 104.6 | 150017 |
| 1782253800 | 105.03 | -0.4 | -0.38 | 105.19 | 105.2 | 104.98 | 65480 |
| 1782167400 | 105.43 | -0.34 | -0.32 | 105.55 | 105.671 | 105.39 | 106647 |
| 1781821800 | 105.77 | -0.28 | -0.26 | 105.83 | 106.03 | 105.7 | 55430 |
| 1781735400 | 106.05 | -1.07 | -1.00 | 107.05 | 107.05 | 105.92 | 102149 |
| 1781649000 | 107.12 | 0.23 | 0.22 | 107.04 | 107.24 | 106.95 | 76282 |
| 1781562600 | 106.89 | 0.06 | 0.06 | 107.18 | 107.25 | 106.89 | 73156 |
| 1781303400 | 106.83 | -0.05 | -0.05 | 106.83 | 106.91 | 106.74 | 107462 |
| 1781217000 | 106.88 | 0.33 | 0.31 | 106.4 | 106.95 | 106.17 | 84597 |
| 1781130600 | 106.55 | 0.02 | 0.02 | 106.65 | 106.84 | 106.54 | 741929 |
| 1781044200 | 106.53 | 0.11 | 0.10 | 106.77 | 106.8 | 106.39 | 766092 |
| 1780957800 | 106.42 | 0.13 | 0.12 | 106.51 | 106.555 | 106.3725 | 210656 |
| 1780698600 | 106.29 | -0.86 | -0.80 | 106.91 | 106.91 | 106.26 | 546095 |
| 1780612200 | 107.15 | 0.2 | 0.19 | 107.35 | 107.4 | 107.06 | 548850 |
| 1780525800 | 106.95 | -0.31 | -0.29 | 107.08 | 107.09 | 106.91 | 640747 |
| 1780439400 | 107.26 | -0.07 | -0.07 | 107.44 | 107.46 | 107.125 | 334070 |
| 1780353000 | 107.33 | -0.37 | -0.34 | 107.28 | 107.36 | 107.14 | 356507 |
| 1780093800 | 107.7 | 0.2 | 0.19 | 107.55 | 107.865 | 107.49 | 305196 |
| 1780007400 | 107.5 | 0.19 | 0.18 | 107.42 | 107.6 | 107.31 | 62597 |
| 1779921000 | 107.31 | -0.04 | -0.04 | 107.42 | 107.53 | 107.27 | 42880 |
| 1779834600 | 107.35 | 0.25 | 0.23 | 107.27 | 107.365 | 107.22 | 416530 |
| 1779489000 | 107.1 | -0.13 | -0.12 | 107.11 | 107.23 | 106.95 | 113887 |
| 1779402600 | 107.23 | -0.08 | -0.07 | 106.93 | 107.3 | 106.83 | 459797 |
| 1779316200 | 107.31 | 0.23 | 0.21 | 106.98 | 107.39 | 106.955 | 58133 |
| 1779229800 | 107.08 | -0.43 | -0.40 | 107.06 | 107.18 | 106.98 | 47885 |
| 1779143400 | 107.51 | 0.26 | 0.24 | 107.49 | 107.56 | 107.31 | 68583 |
| 1778884200 | 107.25 | -0.45 | -0.42 | 107.32 | 107.39 | 107.21 | 34629 |
| 1778797800 | 107.7 | -0.34 | -0.31 | 107.9 | 107.92 | 107.66 | 31576 |
| 1778711400 | 108.04 | -0.3 | -0.28 | 108 | 108.12 | 107.99 | 46710 |
| 1778625000 | 108.34 | -0.34 | -0.31 | 108.22 | 108.37 | 108.17 | 114559 |
| 1778538600 | 108.68 | -0.03 | -0.03 | 108.75 | 108.7724 | 108.64 | 49566 |
| 1778279400 | 108.71 | 0.44 | 0.41 | 108.65 | 108.75 | 108.56 | 53175 |
| 1778193000 | 108.27 | -0.13 | -0.12 | 108.65 | 108.65 | 108.25 | 98590 |
| 1778106600 | 108.4 | 0.52 | 0.48 | 108.39 | 108.49 | 108.37 | 58933 |
| 1778020200 | 107.88 | -0.02 | -0.02 | 107.98 | 108.07 | 107.88 | 39168 |
| 1777933800 | 107.9 | -0.21 | -0.19 | 108 | 108.115 | 107.77 | 98995 |
| 1777674600 | 108.11 | -0.17 | -0.16 | 108.46 | 108.715 | 108.1 | 64027 |
| 1777588200 | 108.28 | 0.54 | 0.50 | 107.92 | 108.36 | 107.855 | 67888 |
| 1777501800 | 107.74 | -0.31 | -0.29 | 107.94 | 108.025 | 107.65 | 307839 |
| 1777415400 | 108.05 | -0.03 | -0.03 | 108 | 108.13 | 107.9 | 640220 |
| 1777329000 | 108.08 | -0.09 | -0.08 | 108.42 | 108.47 | 108.05 | 312599 |
| 1777069800 | 108.17 | 0.34 | 0.32 | 107.98 | 108.17 | 107.9689 | 207657 |
| 1776983400 | 107.83 | -0.17 | -0.16 | 107.85 | 108.14 | 107.755 | 452493 |
| 1776897000 | 108 | -0.22 | -0.20 | 108.2 | 108.35 | 108 | 49388 |
| 1776810600 | 108.22 | -0.57 | -0.52 | 108.57 | 108.64 | 108.13 | 582019 |
| 1776724200 | 108.79 | 0.14 | 0.13 | 108.67 | 108.8328 | 108.58 | 73005 |
| 1776465000 | 108.65 | -0.08 | -0.07 | 109.22 | 109.3 | 108.62 | 118229 |
| 1776378600 | 108.73 | -0.2 | -0.18 | 108.71 | 108.7799 | 108.64 | 46017 |
| 1776292200 | 108.93 | 0.11 | 0.10 | 108.92 | 108.99 | 108.7701 | 90932 |
| 1776205800 | 108.82 | 0.28 | 0.26 | 108.9 | 109.0199 | 108.815 | 68195 |
| 1776119400 | 108.54 | 0.28 | 0.26 | 108 | 108.5799 | 107.98 | 303596 |
| 1775860200 | 108.26 | 0.3 | 0.28 | 108.24 | 108.35 | 108.12 | 245680 |
| 1775773800 | 107.96 | 0.27 | 0.25 | 107.84 | 108.15 | 107.75 | 343896 |
| 1775687400 | 107.69 | 0.68 | 0.64 | 108.03 | 108.03 | 107.5 | 260950 |
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.
