Premium
Invesco Investment Grade Defensive Etf (IIGD)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.12285012285 | 24.42 | 24.54 | 24.39 | 4207 | 24.45940888 | SP |
| 4 | 0.13 | 0.534539473684 | 24.32 | 24.54 | 24.19 | 40612 | 24.28880502 | SP |
| 12 | 0.04 | 0.163867267513 | 24.41 | 24.54 | 24.0201 | 17892 | 24.28580947 | SP |
| 26 | -0.32 | -1.29188534518 | 24.77 | 24.9 | 24.0201 | 9861 | 24.32372346 | SP |
| 52 | 0.36 | 1.49439601494 | 24.09 | 24.9 | 23.6639 | 7406 | 24.23430911 | SP |
| 156 | -0.97 | -3.81589299764 | 25.42 | 25.43 | 23.19 | 36362 | 24.04816907 | SP |
| 260 | -2.55 | -9.44444444444 | 27 | 27.54 | 23.19 | 29301 | 24.73424443 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 24.455 | -0.04 | -0.14 | 24.53 | 24.53 | 24.4505 | 2520 |
| 1741131000 | 24.49 | 0 | 0.00 | 24.54 | 24.54 | 24.48 | 8206 |
| 1741044600 | 24.49 | 0.03 | 0.12 | 24.45 | 24.4989 | 24.45 | 2085 |
| 1740785400 | 24.4617 | 0.04 | 0.17 | 24.46 | 24.4617 | 24.46 | 491 |
| 1740699000 | 24.42 | 0 | 0.00 | 24.42 | 24.42 | 24.39 | 7735 |
| 1740612600 | 24.4197 | 0.02 | 0.08 | 24.4 | 24.4197 | 24.38 | 840 |
| 1740526200 | 24.3994 | 0.08 | 0.35 | 24.39 | 24.3999 | 24.38 | 456 |
| 1740439800 | 24.315 | -0.08 | -0.31 | 24.315 | 24.315 | 24.315 | 334 |
| 1740180600 | 24.3902 | 0.05 | 0.23 | 24.35 | 24.3908 | 24.35 | 868 |
| 1740094200 | 24.3352 | 0.03 | 0.12 | 24.35 | 24.35 | 24.3352 | 1483 |
| 1740007800 | 24.305 | 0.02 | 0.06 | 24.3 | 24.31 | 24.2911 | 1976 |
| 1739921400 | 24.29 | -0.06 | -0.25 | 24.36 | 24.36 | 24.29 | 3859 |
| 1739575800 | 24.35 | 0.08 | 0.32 | 24.34 | 24.36 | 24.34 | 3998 |
| 1739489400 | 24.2728 | 0.06 | 0.25 | 24.26 | 24.28 | 24.26 | 1041 |
| 1739403000 | 24.2113 | -0.07 | -0.28 | 24.2 | 24.2113 | 24.19 | 998 |
| 1739316600 | 24.28 | -0 | -0.01 | 24.27 | 24.28 | 24.25 | 6094 |
| 1739230200 | 24.2828 | 0.01 | 0.03 | 24.28 | 24.3 | 24.28 | 715328 |
| 1738971000 | 24.275 | -0.04 | -0.16 | 24.3 | 24.3 | 24.2508 | 2571 |
| 1738884600 | 24.315 | -0.03 | -0.10 | 24.32 | 24.34 | 24.2955 | 10769 |
| 1738798200 | 24.34 | 0.05 | 0.21 | 24.34 | 24.3597 | 24.34 | 1182 |
| 1738711800 | 24.29 | 0.04 | 0.16 | 24.24 | 24.2955 | 24.24 | 2246 |
| 1738625400 | 24.25 | -0.01 | -0.05 | 24.25 | 24.275 | 24.239 | 11407 |
| 1738366200 | 24.2626 | -0 | -0.01 | 24.27 | 24.295 | 24.2626 | 2530 |
| 1738279800 | 24.265 | 0.01 | 0.04 | 24.27 | 24.27 | 24.26 | 1511 |
| 1738193400 | 24.255 | -0.01 | -0.02 | 24.27 | 24.27 | 24.2281 | 1759 |
| 1738107000 | 24.26 | -0 | -0.00 | 24.24 | 24.27 | 24.2342 | 1958 |
| 1738020600 | 24.2611 | 0.07 | 0.29 | 24.26 | 24.27 | 24.23 | 9316 |
| 1737761400 | 24.19 | 0.03 | 0.12 | 24.19 | 24.2059 | 24.18 | 7324 |
| 1737675000 | 24.16 | 0 | 0.00 | 24.16 | 24.16 | 24.16 | 0 |
| 1737588600 | 24.16 | -0.01 | -0.04 | 24.17 | 24.1729 | 24.155 | 1613 |
| 1737502200 | 24.1705 | -0.06 | -0.25 | 24.18 | 24.1897 | 24.16 | 4506 |
| 1737156600 | 24.2317 | -0.01 | -0.05 | 24.24 | 24.2478 | 24.2203 | 5500 |
| 1737070200 | 24.2446 | 0.03 | 0.12 | 24.2 | 24.245 | 24.2 | 2299 |
| 1736983800 | 24.215 | 0.13 | 0.52 | 24.22 | 24.22 | 24.1929 | 2759 |
| 1736897400 | 24.09 | 0.02 | 0.08 | 24.08 | 24.097 | 24.07 | 2068 |
| 1736811000 | 24.07 | -0.01 | -0.04 | 24.09 | 24.09 | 24.07 | 576 |
| 1736551800 | 24.08 | -0.11 | -0.46 | 24.12 | 24.125 | 24.0201 | 4424 |
| 1736379000 | 24.1917 | 0.03 | 0.13 | 24.18 | 24.2018 | 24.161 | 9751 |
| 1736292600 | 24.16 | -0.04 | -0.17 | 24.2 | 24.2 | 24.1502 | 2460 |
| 1736206200 | 24.2006 | 0.01 | 0.03 | 24.19 | 24.21 | 24.19 | 1317 |
| 1735947000 | 24.1937 | -0.03 | -0.11 | 24.25 | 24.25 | 24.19 | 22337 |
| 1735860600 | 24.22 | 0.01 | 0.03 | 24.2 | 24.2283 | 24.2 | 1510 |
| 1735687800 | 24.2125 | -0.01 | -0.03 | 24.2356 | 24.25 | 24.2036 | 929 |
| 1735601400 | 24.22 | 0.04 | 0.19 | 24.2 | 24.24 | 24.2 | 3882 |
| 1735342200 | 24.175 | -0 | -0.01 | 24.2 | 24.2 | 24.175 | 2230 |
| 1735255800 | 24.1782 | 0.01 | 0.03 | 24.12 | 24.1828 | 24.12 | 2439 |
| 1735077840 | 24.17 | 0.03 | 0.10 | 24.15 | 24.179 | 24.1318 | 633 |
| 1734996600 | 24.1448 | -0.11 | -0.44 | 24.17 | 24.17 | 24.13 | 2983 |
| 1734737400 | 24.2517 | 0.04 | 0.17 | 24.26 | 24.27 | 24.225 | 2749 |
| 1734651000 | 24.2096 | -0.01 | -0.04 | 24.22 | 24.22 | 24.17 | 3514 |
| 1734564600 | 24.2187 | -0.14 | -0.57 | 24.36 | 24.3699 | 24.2187 | 1942 |
| 1734478200 | 24.3576 | 0.01 | 0.03 | 24.35 | 24.3576 | 24.3466 | 1625 |
| 1734391800 | 24.35 | 0.01 | 0.04 | 24.36 | 24.38 | 24.35 | 7490 |
| 1734132600 | 24.34 | -0.05 | -0.21 | 24.38 | 24.38 | 24.34 | 7481 |
| 1734046200 | 24.39 | -0.05 | -0.20 | 24.41 | 24.42 | 24.39 | 61637 |
| 1733959800 | 24.44 | 0 | 0.00 | 24.47 | 24.47 | 24.4381 | 1692 |
| 1733873400 | 24.44 | -0.03 | -0.12 | 24.44 | 24.45 | 24.4301 | 2411 |
| 1733787000 | 24.47 | -0.02 | -0.08 | 24.47 | 24.48 | 24.4649 | 1816 |
| 1733527800 | 24.49 | 0.05 | 0.21 | 24.49 | 24.515 | 24.455 | 4681 |
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
