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 | -17.1055 | -7.99995323169 | 213.82 | 213.82 | 196.14 | 4505 | 204.39108803 | SP |
| 4 | -13.9055 | -6.60217453233 | 210.62 | 218.43 | 191.29 | 4997 | 206.30016628 | SP |
| 12 | 46.7245 | 31.1517434496 | 149.99 | 221.81 | 148.6 | 3806 | 192.71200626 | SP |
| 26 | 60.4145 | 44.324651504 | 136.3 | 221.81 | 133.48 | 4991 | 159.09323398 | SP |
| 52 | 80.4645 | 69.2167741935 | 116.25 | 221.81 | 113.5 | 5272 | 144.11232818 | SP |
| 156 | 118.5345 | 151.617421335 | 78.18 | 221.81 | 74.32 | 2492 | 131.89813714 | SP |
| 260 | 118.5345 | 151.617421335 | 78.18 | 221.81 | 74.32 | 2492 | 131.89813714 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 196.7145 | -5.75 | -2.84 | 203.98 | 204.71 | 195.03 | 20979 |
| 1782945000 | 202.4601 | -8.47 | -4.02 | 205.74 | 205.74 | 202.4601 | 14416 |
| 1782858600 | 210.9294 | 4.26 | 2.06 | 208 | 210.9294 | 208 | 1513 |
| 1782772200 | 206.6698 | 1.41 | 0.69 | 205.61 | 206.6698 | 202.285 | 2572 |
| 1782513000 | 205.26 | -3.38 | -1.62 | 204.45 | 206.24 | 204.45 | 1482 |
| 1782426600 | 208.6365 | 4.07 | 1.99 | 213.82 | 213.82 | 205.83 | 2543 |
| 1782340200 | 204.5705 | -1.1 | -0.54 | 207.34 | 207.8 | 203.42 | 1943 |
| 1782253800 | 205.6746 | -11.71 | -5.38 | 204.82 | 208.74 | 200.74 | 3871 |
| 1782167400 | 217.3798 | 2.1 | 0.98 | 218.43 | 218.43 | 216.4 | 4586 |
| 1781821800 | 215.28 | 8.82 | 4.27 | 213.01 | 216.23 | 211.4999 | 7105 |
| 1781735400 | 206.4587 | 1.41 | 0.69 | 209.1 | 209.95 | 206.4587 | 21572 |
| 1781649000 | 205.0449 | -6.06 | -2.87 | 210.6 | 211.16 | 205.0449 | 2377 |
| 1781562600 | 211.1 | 7.1 | 3.48 | 211.54 | 211.54 | 209.72 | 4068 |
| 1781303400 | 204.005 | 1.32 | 0.65 | 203.58 | 204.99 | 201.55 | 2987 |
| 1781217000 | 202.6811 | 9.89 | 5.13 | 196.61 | 202.6811 | 195.685 | 1332 |
| 1781130600 | 192.794 | -3.33 | -1.70 | 192.57 | 196.05 | 192.57 | 1111 |
| 1781044200 | 196.1193 | -4.01 | -2.01 | 202.36 | 202.36 | 191.29 | 5042 |
| 1780957800 | 200.1321 | 5.79 | 2.98 | 198.66 | 203.36 | 198.66 | 3912 |
| 1780698600 | 194.345 | -17.42 | -8.23 | 204.19 | 204.19 | 194.345 | 2986 |
| 1780612200 | 211.7673 | -6.66 | -3.05 | 210.62 | 212.2601 | 207.44 | 9521 |
| 1780525800 | 218.43 | -1.4 | -0.63 | 221.81 | 221.81 | 216.65 | 4566 |
| 1780439400 | 219.8252 | 4.76 | 2.22 | 217.2 | 219.8252 | 215.68 | 4997 |
| 1780353000 | 215.0605 | 6.7 | 3.22 | 211.94 | 215.63 | 211.81 | 3123 |
| 1780093800 | 208.3612 | 3.33 | 1.63 | 205.88 | 208.3612 | 205.88 | 2368 |
| 1780007400 | 205.0263 | 1.59 | 0.78 | 204.18 | 205.8 | 201.77 | 1491 |
| 1779921000 | 203.435 | -1.05 | -0.51 | 205.04 | 205.04 | 202.09 | 5608 |
| 1779834600 | 204.48 | 9.13 | 4.67 | 202.01 | 204.585 | 201.2 | 4209 |
| 1779489000 | 195.3496 | 1.47 | 0.76 | 194 | 196.28 | 194 | 2070 |
| 1779402600 | 193.8752 | 3.76 | 1.98 | 190.55 | 193.96 | 190.55 | 3938 |
| 1779316200 | 190.1141 | 4.32 | 2.32 | 188.23 | 190.1141 | 188.01 | 1213 |
| 1779229800 | 185.7951 | -0.22 | -0.12 | 181.33 | 187.145 | 181.33 | 3257 |
| 1779143400 | 186.0188 | -1.4 | -0.75 | 190.43 | 190.43 | 185.712 | 1645 |
| 1778884200 | 187.4159 | -4.91 | -2.55 | 188.37 | 188.37 | 185.855 | 2272 |
| 1778797800 | 192.3254 | 1.79 | 0.94 | 192.17 | 192.405 | 192.015 | 1994 |
| 1778711400 | 190.5337 | 3.72 | 1.99 | 191.12 | 191.12 | 188.46 | 2673 |
| 1778625000 | 186.8091 | -4.75 | -2.48 | 188.47 | 188.47 | 184.15 | 3128 |
| 1778538600 | 191.5638 | 2.63 | 1.39 | 191.74 | 191.74 | 190.84 | 7727 |
| 1778279400 | 188.9332 | 8.41 | 4.66 | 181.98 | 188.955 | 181.98 | 6982 |
| 1778193000 | 180.5238 | -1.94 | -1.07 | 180.94 | 183.7 | 179.92 | 2384 |
| 1778106600 | 182.4678 | 3.98 | 2.23 | 181.8 | 182.63 | 179.34 | 4373 |
| 1778020200 | 178.4889 | 5.65 | 3.27 | 176.83 | 179.1099 | 175 | 4149 |
| 1777933800 | 172.8355 | 0.59 | 0.34 | 174.52 | 174.52 | 172.2301 | 3847 |
| 1777674600 | 172.2426 | 2.58 | 1.52 | 169.64 | 172.3 | 169.64 | 819 |
| 1777588200 | 169.6646 | 3.01 | 1.81 | 167 | 169.6646 | 167 | 3069 |
| 1777501800 | 166.6516 | 2.6 | 1.58 | 165.04 | 166.6516 | 164.22999 | 2563 |
| 1777415400 | 164.0535 | -2.96 | -1.77 | 164.27 | 164.27 | 162.88999 | 2210 |
| 1777329000 | 167.0107 | -0.23 | -0.14 | 167.24 | 167.81 | 166.53 | 3654 |
| 1777069800 | 167.23849 | 3.82 | 2.34 | 166.56 | 167.23849 | 166.56 | 1589 |
| 1776983400 | 163.415 | -1.17 | -0.71 | 164.8 | 164.8 | 163.41 | 1395 |
| 1776897000 | 164.5862 | 3.52 | 2.18 | 160.87 | 164.5862 | 160.87 | 13573 |
| 1776810600 | 161.06819 | -0.24 | -0.15 | 162.55 | 162.55 | 161.06819 | 1507 |
| 1776724200 | 161.3063 | 0.29 | 0.18 | 159.63999 | 161.3063 | 159.63999 | 1850 |
| 1776465000 | 161.0158 | 2.41 | 1.52 | 161.88999 | 161.88999 | 160.63 | 1634 |
| 1776378600 | 158.60659 | 1.78 | 1.13 | 158.3 | 158.60659 | 158.3 | 1351 |
| 1776292200 | 156.8273 | 1.78 | 1.15 | 155.13999 | 156.8273 | 155.13999 | 4247 |
| 1776205800 | 155.0477 | 2.05 | 1.34 | 153.83 | 155.0477 | 153.83 | 2061 |
| 1776119400 | 152.9969 | 2.25 | 1.49 | 148.6 | 152.9969 | 148.6 | 1005 |
| 1775860200 | 150.7457 | 0.45 | 0.30 | 152.5 | 152.5 | 150.47 | 2272 |
| 1775773800 | 150.2973 | 0.3 | 0.20 | 149.99 | 150.32 | 149.592 | 2969 |
| 1775687400 | 149.9952 | 5.21 | 3.59 | 151.6 | 151.6 | 148.55 | 1252 |
| 1775601000 | 144.7902 | 1.42 | 0.99 | 142.82 | 144.7902 | 142.11 | 747 |
| 1775514600 | 143.374 | 1.19 | 0.83 | 141.66999 | 147.27 | 141.66999 | 5381 |
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.
