Premium
Invesco Next Gen Connectivity ETF (KNCT)
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 | -2.6606 | -2.41368048626 | 110.23 | 110.23 | 104.49 | 288 | 107.03600897 | SP |
| 4 | 1.8794 | 1.77821932065 | 105.69 | 110.23 | 101.52 | 321 | 105.63471867 | SP |
| 12 | 1.5094 | 1.42315670375 | 106.06 | 110.2575 | 101.52 | 2271 | 105.66058329 | SP |
| 26 | 9.7694 | 9.98916155419 | 97.8 | 110.2575 | 90.3659 | 1170 | 104.74209988 | SP |
| 52 | 16.9694 | 18.7300220751 | 90.6 | 110.2575 | 87.27 | 992 | 100.46753671 | SP |
| 156 | 29.3894 | 37.5919672551 | 78.18 | 110.2575 | 74.32 | 1063 | 94.75043723 | SP |
| 260 | 29.3894 | 37.5919672551 | 78.18 | 110.2575 | 74.32 | 1063 | 94.75043723 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 107.5694 | 0 | 0.00 | 108.195 | 108.78 | 107.36 | 9668 |
| 1738279800 | 107.568 | 1.16 | 1.09 | 107.568 | 107.568 | 107.568 | 5 |
| 1738193400 | 106.4075 | -0.19 | -0.17 | 107.09 | 107.09 | 106.4075 | 520 |
| 1738107000 | 106.5925 | 2.07 | 1.98 | 105.44 | 106.5925 | 105.44 | 185 |
| 1738020600 | 104.5196 | -5.04 | -4.60 | 105.65 | 105.65 | 104.49 | 284 |
| 1737761400 | 109.5605 | -0.08 | -0.07 | 110.23 | 110.23 | 109.5605 | 444 |
| 1737675000 | 109.6426 | 0 | 0.00 | 109.6426 | 109.6426 | 109.6426 | 0 |
| 1737588600 | 109.6426 | 1.35 | 1.25 | 109.17 | 110.09 | 109.17 | 284 |
| 1737502200 | 108.2893 | 0.99 | 0.92 | 108.15 | 108.57 | 108.15 | 284 |
| 1737156600 | 107.3018 | 1.35 | 1.27 | 107.29 | 107.3018 | 107.29 | 252 |
| 1737070200 | 105.9519 | 0.35 | 0.33 | 106.44 | 106.44 | 105.9519 | 253 |
| 1736983800 | 105.6064 | 1.43 | 1.37 | 105.6064 | 105.6064 | 105.6064 | 66 |
| 1736897400 | 104.1746 | 0.74 | 0.72 | 103.97 | 104.1746 | 103.97 | 168 |
| 1736811000 | 103.4322 | 0.57 | 0.56 | 102.62 | 103.4322 | 102.62 | 977 |
| 1736551800 | 102.861 | -2.92 | -2.76 | 101.52 | 104.4 | 101.52 | 976 |
| 1736379000 | 105.7765 | -0.11 | -0.10 | 105.6 | 105.7765 | 105.6 | 249 |
| 1736292600 | 105.8866 | -1.63 | -1.52 | 106.5038 | 106.5038 | 105.8866 | 140 |
| 1736206200 | 107.5193 | 1.12 | 1.06 | 108.09 | 108.38 | 107.5193 | 305 |
| 1735947000 | 106.3957 | 1.34 | 1.28 | 105.69 | 106.3957 | 105.69 | 70 |
| 1735860600 | 105.0524 | -0.12 | -0.11 | 105.65 | 106.21 | 105.029 | 802 |
| 1735687800 | 105.1679 | -0.58 | -0.55 | 106 | 106 | 105.1679 | 131 |
| 1735601400 | 105.7504 | -0.96 | -0.90 | 105.19 | 105.87 | 105.13 | 106257 |
| 1735342200 | 106.7151 | 0.01 | 0.01 | 106.7151 | 106.7151 | 106.7151 | 111 |
| 1735255800 | 106.7053 | -0.7 | -0.66 | 107.235 | 107.235 | 106.7 | 238 |
| 1735077840 | 107.4101 | 1.03 | 0.97 | 107.4101 | 107.4101 | 107.4101 | 16 |
| 1734996600 | 106.3772 | 0.66 | 0.63 | 105.73 | 106.3772 | 105.49 | 1168 |
| 1734737400 | 105.7127 | 0.91 | 0.87 | 105.7127 | 105.7127 | 105.7127 | 13 |
| 1734651000 | 104.8049 | -0.72 | -0.68 | 105.1531 | 105.1531 | 104.8049 | 962 |
| 1734564600 | 105.5214 | -3.51 | -3.22 | 108.92 | 108.92 | 105.5214 | 67 |
| 1734478200 | 109.0268 | -1.23 | -1.12 | 108.35 | 109.0268 | 108.35 | 77 |
| 1734391800 | 110.2575 | 1.47 | 1.35 | 110.2575 | 110.2575 | 110.2575 | 11 |
| 1734132600 | 108.7898 | 2.46 | 2.31 | 108.7898 | 108.7898 | 108.7898 | 84 |
| 1734046200 | 106.3294 | 0.03 | 0.03 | 106.3294 | 106.3294 | 106.3294 | 138 |
| 1733959800 | 106.297 | 1.33 | 1.27 | 106.297 | 106.297 | 106.297 | 8 |
| 1733873400 | 104.9666 | -1.54 | -1.44 | 105.36 | 105.36 | 104.9666 | 197 |
| 1733787000 | 106.5038 | -1.14 | -1.06 | 107.58 | 107.58 | 106.5038 | 303 |
| 1733527800 | 107.6442 | 0.72 | 0.67 | 107.6442 | 107.6442 | 107.6442 | 2 |
| 1733441400 | 106.9291 | -0.07 | -0.06 | 107.06 | 107.06 | 106.9291 | 23 |
| 1733355000 | 106.9975 | 1.03 | 0.97 | 107.04 | 107.11 | 106.9975 | 516 |
| 1733268600 | 105.9657 | 0.22 | 0.21 | 105.9 | 105.9657 | 105.9 | 278 |
| 1733182200 | 105.741 | 0.69 | 0.66 | 105.45 | 105.741 | 105.45 | 165 |
| 1732917840 | 105.048 | 0.61 | 0.58 | 102.93 | 105.048 | 102.93 | 25 |
| 1732750200 | 104.4429 | -0.82 | -0.78 | 104.95 | 104.95 | 104.4429 | 22 |
| 1732663800 | 105.2633 | 0.16 | 0.16 | 105.7 | 105.7 | 105.2633 | 548 |
| 1732577400 | 105.0991 | 0.23 | 0.22 | 105.62 | 105.69 | 104.5 | 543 |
| 1732318200 | 104.869 | 0.9 | 0.87 | 104.34 | 104.869 | 104.34 | 350 |
| 1732231800 | 103.9652 | 1.3 | 1.27 | 103.2 | 103.9652 | 103.2 | 73 |
| 1732145400 | 102.6615 | -0.26 | -0.26 | 102.57 | 102.6615 | 102.56 | 329 |
| 1732059000 | 102.9245 | 0.08 | 0.07 | 102.4301 | 102.93 | 102.43 | 2676 |
| 1731972600 | 102.8483 | 0.74 | 0.72 | 102.8483 | 102.8483 | 102.8483 | 60 |
| 1731713400 | 102.1091 | -0.97 | -0.94 | 102.71 | 102.71 | 102.1091 | 46 |
| 1731627000 | 103.081 | -0.79 | -0.76 | 103.82 | 103.82 | 103.081 | 280 |
| 1731540600 | 103.8745 | -0.35 | -0.33 | 104.04 | 104.04 | 103.8745 | 71 |
| 1731454200 | 104.2218 | -0.81 | -0.77 | 104.2218 | 104.2218 | 104.2218 | 64 |
| 1731367800 | 105.0348 | -0.96 | -0.90 | 105.8 | 105.8 | 105.0348 | 500 |
| 1731108600 | 105.991 | -0.2 | -0.19 | 106.06 | 106.06 | 105.991 | 4 |
| 1731022200 | 106.1922 | 1.33 | 1.27 | 106.1922 | 106.1922 | 106.1922 | 6 |
| 1730935800 | 104.8575 | 1.67 | 1.62 | 104.8575 | 104.8575 | 104.8575 | 98 |
| 1730849400 | 103.1842 | 1.26 | 1.23 | 103.1842 | 103.1842 | 103.1842 | 19 |
| 1730763000 | 101.9289 | 0.52 | 0.51 | 102.47 | 102.47 | 101.9289 | 14 |
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
