Premium
Invesco AI and Next Gen Software ETF (IGPT)
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 | 1.95 | 2.00102616727 | 97.45 | 99.4 | 92.7864 | 190906 | 96.61498803 | SP |
| 4 | 3.76 | 3.93140945211 | 95.64 | 109.32 | 92.7864 | 217366 | 100.47961736 | SP |
| 12 | 28.92 | 41.0329171396 | 70.48 | 109.32 | 69.795 | 194662 | 94.48395993 | SP |
| 26 | 37.26 | 59.9613775346 | 62.14 | 109.32 | 55.12 | 120117 | 86.58032016 | SP |
| 52 | 49.91 | 100.848656294 | 49.49 | 109.32 | 48.81 | 83474 | 77.46539832 | SP |
| 156 | 66.4461 | 201.633494063 | 32.9539 | 109.32 | 30.27 | 62459 | 59.76938228 | SP |
| 260 | 66.4461 | 201.633494063 | 32.9539 | 109.32 | 30.27 | 62459 | 59.76938228 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 98.96 | 0.21 | 0.21 | 97.8 | 99.4399 | 97.44 | 140615 |
| 1783636200 | 98.75 | 3.19 | 3.34 | 97.76 | 99.31 | 97.48 | 202837 |
| 1783549800 | 95.56 | 0.94 | 0.99 | 93.28 | 95.56 | 92.9 | 217147 |
| 1783463400 | 94.62 | -3.52 | -3.59 | 94.94 | 95.27 | 92.7864 | 206825 |
| 1783377000 | 98.14 | 2.87 | 3.01 | 97.45 | 99 | 97.45 | 136813 |
| 1783031400 | 95.27 | -4.87 | -4.86 | 99.38 | 100.2 | 94 | 230376 |
| 1782945000 | 100.14 | -3.96 | -3.80 | 101.39 | 101.95 | 99.87 | 140649 |
| 1782858600 | 104.1 | 2.79 | 2.75 | 101.39 | 104.32 | 101.39 | 129687 |
| 1782772200 | 101.31 | 2.47 | 2.50 | 99.38 | 101.31 | 96.08 | 736611 |
| 1782513000 | 98.84 | -4.1 | -3.98 | 99.45 | 100.63 | 98.41 | 174888 |
| 1782426600 | 102.94 | 3.09 | 3.09 | 105.1 | 105.1 | 100.35 | 142569 |
| 1782340200 | 99.85 | -0.65 | -0.65 | 101.12 | 101.24 | 97.53 | 129299 |
| 1782253800 | 100.5 | -7.61 | -7.04 | 100.54 | 102.54 | 100 | 186368 |
| 1782167400 | 108.11 | 1.71 | 1.61 | 108.28 | 109.32 | 107.07 | 166867 |
| 1781821800 | 106.4 | 5.6 | 5.56 | 105.05 | 106.79 | 104.4579 | 322678 |
| 1781735400 | 100.8 | 0.84 | 0.84 | 102.37 | 103.77 | 100.525 | 198385 |
| 1781649000 | 99.96 | -3.01 | -2.92 | 103.45 | 104.38 | 99.8423 | 259971 |
| 1781562600 | 102.97 | 5.71 | 5.87 | 101.68 | 103.1599 | 101.16 | 189808 |
| 1781303400 | 97.26 | 0.38 | 0.39 | 95.64 | 98.2399 | 95 | 140809 |
| 1781217000 | 96.88 | 6.12 | 6.74 | 92.5 | 96.905 | 91.6 | 223620 |
| 1781130600 | 90.76 | -3.23 | -3.44 | 92.22 | 94.69 | 90.4 | 198509 |
| 1781044200 | 93.99 | -1.15 | -1.21 | 97.31 | 97.745 | 89.3 | 284564 |
| 1780957800 | 95.14 | 4.25 | 4.68 | 94.99 | 96.01 | 93.8 | 236324 |
| 1780698600 | 90.89 | -9.64 | -9.59 | 96.18 | 96.71 | 90.5 | 324832 |
| 1780612200 | 100.53 | -2.05 | -2.00 | 99.4 | 101.47757 | 97.98 | 195571 |
| 1780525800 | 102.58 | 0.4 | 0.39 | 102.58 | 102.93 | 100.8796 | 392251 |
| 1780439400 | 102.18 | 0.31 | 0.30 | 101.16 | 102.24 | 100.365 | 172711 |
| 1780353000 | 101.87 | 2.17 | 2.18 | 99.86 | 102.47 | 99.23 | 233464 |
| 1780093800 | 99.7 | 0.23 | 0.23 | 99.83 | 100.75 | 99 | 284999 |
| 1780007400 | 99.47 | 1.91 | 1.96 | 97.99 | 100.2594 | 97.08 | 351868 |
| 1779921000 | 97.56 | -0.13 | -0.13 | 99.04 | 99.04 | 95.86 | 196941 |
| 1779834600 | 97.69 | 5.87 | 6.39 | 94.93 | 97.9799 | 94.755 | 307504 |
| 1779489000 | 91.82 | 0.79 | 0.87 | 91.63 | 92.76 | 91.38 | 157000 |
| 1779402600 | 91.03 | 1.95 | 2.19 | 88.94 | 91.22 | 88.8 | 166888 |
| 1779316200 | 89.08 | 2.82 | 3.27 | 87.46 | 89.17 | 86.99 | 162921 |
| 1779229800 | 86.26 | -0.47 | -0.54 | 85 | 87.5299 | 83.75 | 166670 |
| 1779143400 | 86.73 | -0.98 | -1.12 | 89.3 | 89.31 | 85.37 | 215996 |
| 1778884200 | 87.71 | -3.1 | -3.41 | 87.94 | 88.91 | 87.05 | 217076 |
| 1778797800 | 90.81 | -0.77 | -0.84 | 90.13 | 91.28 | 90.0801 | 119207 |
| 1778711400 | 91.58 | 2.05 | 2.29 | 91.51 | 91.99 | 89.61 | 115040 |
| 1778625000 | 89.53 | -3.61 | -3.88 | 90.36 | 91.1245 | 86.68 | 217882 |
| 1778538600 | 93.14 | 2.19 | 2.41 | 92.27 | 93.78 | 91.73 | 365963 |
| 1778279400 | 90.95 | 5.44 | 6.36 | 87.3 | 90.9999 | 87.3 | 289373 |
| 1778193000 | 85.51 | -1.32 | -1.52 | 86.69 | 87.22 | 85 | 110593 |
| 1778106600 | 86.83 | 3.28 | 3.93 | 86.01 | 86.83 | 84.6256 | 155005 |
| 1778020200 | 83.55 | 3.65 | 4.57 | 81.58 | 83.8 | 81.505 | 258331 |
| 1777933800 | 79.9 | 0.66 | 0.83 | 80.26 | 80.7 | 79.38 | 165321 |
| 1777674600 | 79.24 | 1.45 | 1.86 | 77.88 | 79.24 | 77.565 | 236465 |
| 1777588200 | 77.79 | 1.54 | 2.02 | 77.4 | 77.84 | 75.97 | 69828 |
| 1777501800 | 76.25 | 1.26 | 1.68 | 75.86 | 76.2988 | 75.34 | 52578 |
| 1777415400 | 74.99 | -1.17 | -1.54 | 74.49 | 75.31 | 73.81 | 57024 |
| 1777329000 | 76.16 | 0.83 | 1.10 | 75.96 | 76.34 | 75.6 | 90396 |
| 1777069800 | 75.33 | 3.54 | 4.93 | 74.21 | 75.3889 | 74.02 | 70026 |
| 1776983400 | 71.79 | -1.24 | -1.70 | 72.21 | 72.78 | 71.01 | 51439 |
| 1776897000 | 73.03 | 2.38 | 3.37 | 72.03 | 73.18 | 71.8301 | 95926 |
| 1776810600 | 70.65 | -0.02 | -0.03 | 71.43 | 71.63 | 70.4301 | 55522 |
| 1776724200 | 70.67 | -0.17 | -0.24 | 70.58 | 70.89 | 69.795 | 54864 |
| 1776465000 | 70.84 | 1.08 | 1.55 | 70.48 | 71.19 | 70.43 | 62658 |
| 1776378600 | 69.76 | 0.98 | 1.42 | 69.22 | 69.8285 | 68.62 | 67021 |
| 1776292200 | 68.78 | 0.37 | 0.54 | 68.27 | 68.78 | 67.79 | 43655 |
| 1776205800 | 68.41 | 2.43 | 3.68 | 67 | 68.41 | 66.629999 | 64089 |
| 1776119400 | 65.98 | 1.65 | 2.56 | 64.29 | 66.05 | 64.099999 | 54793 |
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.
