Premium
Invesco International Developed Dynamic Multifactor (IMFL)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.21845082681 | 34.47 | 34.4993 | 33.6505 | 30108 | 34.20582747 | SP |
| 4 | -0.46 | -1.33294697189 | 34.51 | 35.0997 | 33.26 | 52508 | 34.21995622 | SP |
| 12 | 1.46 | 4.47990181037 | 32.59 | 38.18 | 32.03 | 55423 | 33.81511139 | SP |
| 26 | 3.95 | 13.122923588 | 30.1 | 38.18 | 29.9301 | 122942 | 33.36093152 | SP |
| 52 | 6.76 | 24.7709783804 | 27.29 | 38.18 | 26.54 | 83428 | 31.95701844 | SP |
| 156 | 10 | 41.58004158 | 24.05 | 38.18 | 20.99 | 65511 | 27.94220649 | SP |
| 260 | 7.2495 | 27.0498684726 | 26.8005 | 38.18 | 17.49 | 42101 | 27.64177791 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 34.05 | 0.3 | 0.89 | 34.04 | 34.295 | 33.69 | 52655 |
| 1782945000 | 33.75 | -0.59 | -1.72 | 33.78 | 33.8928 | 33.6505 | 24692 |
| 1782858600 | 34.34 | 0.07 | 0.20 | 34.15 | 34.419 | 34.09 | 28161 |
| 1782772200 | 34.27 | 0.01 | 0.03 | 34.04 | 34.27 | 33.85 | 19547 |
| 1782513000 | 34.26 | -0.08 | -0.22 | 34.1 | 34.4399 | 33.88 | 51927 |
| 1782426600 | 34.3359 | 0.46 | 1.36 | 34.47 | 34.4993 | 34.22 | 26212 |
| 1782340200 | 33.875 | 0.3 | 0.88 | 33.85 | 34.01 | 33.7034 | 31404 |
| 1782253800 | 33.58 | -0.98 | -2.84 | 33.63 | 33.894 | 33.57 | 71048 |
| 1782167400 | 34.56 | -0.39 | -1.12 | 34.83 | 34.83 | 33.259999 | 36245 |
| 1781821800 | 34.95 | 0.46 | 1.34 | 34.83 | 34.98 | 34.775 | 19624 |
| 1781735400 | 34.4874 | -0.31 | -0.90 | 35 | 35.0997 | 34.4874 | 191361 |
| 1781649000 | 34.8 | -0.05 | -0.13 | 34.925 | 34.95 | 34.748 | 28706 |
| 1781562600 | 34.845 | 0.25 | 0.72 | 34.88 | 34.96 | 34.7601 | 8853 |
| 1781303400 | 34.595 | 0.02 | 0.04 | 34.4 | 34.72 | 34.39 | 24273 |
| 1781217000 | 34.58 | 1.21 | 3.63 | 33.86 | 34.72 | 33.7 | 209678 |
| 1781130600 | 33.369999 | -0.36 | -1.05 | 33.63 | 33.835 | 33.31 | 32951 |
| 1781044200 | 33.725 | 0.09 | 0.27 | 34.1 | 34.1 | 33.32 | 28395 |
| 1780957800 | 33.635 | 0.27 | 0.82 | 33.77 | 33.9 | 33.59 | 96358 |
| 1780698600 | 33.36 | -1.21 | -3.50 | 34.19 | 34.51 | 33.36 | 42676 |
| 1780612200 | 34.57 | -0.12 | -0.35 | 34.51 | 34.7598 | 34.4604 | 25548 |
| 1780525800 | 34.69 | -0.19 | -0.54 | 34.81 | 34.822 | 34.56 | 24018 |
| 1780439400 | 34.88 | 0.03 | 0.09 | 34.75 | 35.02 | 34.73 | 26061 |
| 1780353000 | 34.85 | 0.14 | 0.40 | 34.71 | 38.18 | 34.59 | 42209 |
| 1780093800 | 34.71 | 0.1 | 0.29 | 34.8 | 34.963 | 34.6948 | 12693 |
| 1780007400 | 34.61 | 0.04 | 0.12 | 34.42 | 34.82 | 34.31 | 41208 |
| 1779921000 | 34.57 | 0.03 | 0.09 | 34.695 | 34.74 | 34.41 | 39627 |
| 1779834600 | 34.54 | 0.47 | 1.38 | 34.565 | 34.6886 | 34.44 | 9815 |
| 1779489000 | 34.07 | -0.27 | -0.79 | 34.14 | 34.24 | 34.07 | 9385 |
| 1779402600 | 34.34 | 0.37 | 1.09 | 33.96 | 34.43 | 33.91 | 17710 |
| 1779316200 | 33.97 | 0.46 | 1.37 | 33.615 | 34.11 | 33.615 | 83857 |
| 1779229800 | 33.509999 | -0.13 | -0.39 | 33.409999 | 33.78 | 33.409999 | 34458 |
| 1779143400 | 33.64 | 0.23 | 0.69 | 33.69 | 33.765 | 33.439999 | 19243 |
| 1778884200 | 33.409999 | -0.74 | -2.18 | 33.58 | 33.66 | 33.409999 | 27677 |
| 1778797800 | 34.1548 | -0.05 | -0.13 | 34.18 | 34.2899 | 34.0854 | 8364 |
| 1778711400 | 34.2 | 0.45 | 1.34 | 33.89 | 34.2 | 33.77 | 116294 |
| 1778625000 | 33.7492 | -0.51 | -1.49 | 33.8 | 33.8199 | 33.5554 | 35901 |
| 1778538600 | 34.26 | 0.14 | 0.42 | 34.15 | 34.3 | 34.1419 | 21827 |
| 1778279400 | 34.1152 | 0.56 | 1.65 | 33.86 | 34.16 | 33.86 | 252184 |
| 1778193000 | 33.56 | -0.75 | -2.18 | 34.21 | 34.21 | 33.159999 | 172912 |
| 1778106600 | 34.3087 | 0.87 | 2.60 | 34.21 | 34.65 | 34.01 | 32181 |
| 1778020200 | 33.439999 | 0.56 | 1.70 | 33.259999 | 33.695 | 33.06 | 660982 |
| 1777933800 | 32.88 | -0.4 | -1.20 | 33.049999 | 33.2 | 32.53 | 23866 |
| 1777674600 | 33.28 | 0.01 | 0.03 | 33.24 | 33.409999 | 33.22 | 10347 |
| 1777588200 | 33.2687 | 0.9 | 2.78 | 32.85 | 33.2687 | 32.85 | 17040 |
| 1777501800 | 32.369999 | -0.37 | -1.13 | 32.58 | 32.6599 | 32.27 | 24762 |
| 1777415400 | 32.74 | -0.12 | -0.37 | 32.7 | 32.84 | 32.59 | 7731 |
| 1777329000 | 32.86 | -0.15 | -0.44 | 33.009999 | 33.1 | 32.86 | 12195 |
| 1777069800 | 33.005 | 0.19 | 0.59 | 32.92 | 33.0372 | 32.85 | 19800 |
| 1776983400 | 32.810299 | -0.32 | -0.96 | 32.95 | 33.13 | 32.689999 | 16482 |
| 1776897000 | 33.13 | 0.32 | 0.98 | 32.99 | 33.13 | 32.9204 | 35306 |
| 1776810600 | 32.81 | -0.64 | -1.91 | 33.32 | 33.46 | 32.59 | 22526 |
| 1776724200 | 33.45 | -0.13 | -0.39 | 33.29 | 33.45 | 33.28 | 17562 |
| 1776465000 | 33.58 | 0.57 | 1.73 | 33.56 | 33.71 | 33.31 | 54040 |
| 1776378600 | 33.009999 | -0.08 | -0.24 | 33.09 | 33.1833 | 32.82 | 20431 |
| 1776292200 | 33.09 | -0.02 | -0.06 | 33.11 | 33.13 | 32.93 | 15986 |
| 1776205800 | 33.11 | 0.26 | 0.79 | 33.02 | 33.259999 | 33.02 | 28266 |
| 1776119400 | 32.85 | 0.13 | 0.40 | 32.509999 | 33 | 32.409999 | 11348 |
| 1775860200 | 32.72 | -0.16 | -0.49 | 32.96 | 32.96 | 32.61 | 18416 |
| 1775773800 | 32.88 | 0.03 | 0.09 | 32.59 | 33.159999 | 32.03 | 172144 |
| 1775687400 | 32.85 | 0.97 | 3.03 | 33.409999 | 33.65 | 32.18 | 989396 |
| 1775601000 | 31.885 | 0.01 | 0.02 | 31.6 | 31.885 | 31.38 | 26019 |
| 1775514600 | 31.88 | 0.08 | 0.25 | 31.94 | 31.9799 | 31.785 | 26018 |
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.
