Premium
Invesco Food and Beverage ETF (PBJ)
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 | -2.33 | -4.77948717949 | 48.75 | 48.75 | 46.36 | 6180 | 47.35403663 | SP |
| 4 | -2.05 | -4.22942025995 | 48.47 | 48.805 | 46.36 | 6481 | 47.7749773 | SP |
| 12 | -2.49 | -5.09098343897 | 48.91 | 50.69 | 46.36 | 12365 | 49.11510841 | SP |
| 26 | 0.97 | 2.13421342134 | 45.45 | 51.07 | 43.89 | 16406 | 48.78205509 | SP |
| 52 | -0.61 | -1.29704443972 | 47.03 | 51.07 | 42.685 | 15687 | 47.62891013 | SP |
| 156 | 0.89 | 1.95475510652 | 45.53 | 51.07 | 40.05 | 19808 | 45.82972612 | SP |
| 260 | 4.47 | 10.6555423123 | 41.95 | 51.07 | 40.05 | 41381 | 45.59789382 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 46.5327 | -0.25 | -0.54 | 46.72 | 46.72 | 46.41 | 7189 |
| 1781735400 | 46.7832 | -1.08 | -2.27 | 47.61 | 47.61 | 46.6869 | 4516 |
| 1781649000 | 47.8679 | -0.2 | -0.42 | 48.08 | 48.15 | 47.7494 | 4139 |
| 1781562600 | 48.07 | -0.49 | -1.00 | 48.75 | 48.75 | 48.07 | 8877 |
| 1781303400 | 48.5563 | 0.3 | 0.62 | 48.25 | 48.5599 | 48.25 | 3952 |
| 1781217000 | 48.2578 | 0.15 | 0.31 | 48.28 | 48.48 | 48.165 | 4327 |
| 1781130600 | 48.11 | 0.58 | 1.22 | 47.82 | 48.36 | 47.8 | 8052 |
| 1781044200 | 47.5305 | 0.13 | 0.28 | 47.31 | 47.5305 | 47.16 | 9437 |
| 1780957800 | 47.4 | -0.46 | -0.96 | 47.86 | 47.93 | 47.4 | 12055 |
| 1780698600 | 47.86 | 0.48 | 1.01 | 47.62 | 48.18 | 47.62 | 7333 |
| 1780612200 | 47.38 | -0.13 | -0.27 | 47.69 | 48.02 | 47.24 | 2933 |
| 1780525800 | 47.51 | -0.17 | -0.35 | 47.58 | 48.05 | 47.44 | 3810 |
| 1780439400 | 47.6777 | -0.2 | -0.42 | 47.81 | 48 | 47.6777 | 5897 |
| 1780353000 | 47.88 | 0.1 | 0.22 | 47.56 | 47.95 | 47.56 | 7593 |
| 1780093800 | 47.7769 | -0.56 | -1.16 | 48.36 | 48.36 | 47.7614 | 9944 |
| 1780007400 | 48.34 | -0.28 | -0.57 | 48.44 | 48.5183 | 48.29 | 8331 |
| 1779921000 | 48.6184 | 0.64 | 1.33 | 48 | 48.805 | 48 | 6669 |
| 1779834600 | 47.98 | -0.49 | -1.01 | 48.47 | 48.69 | 47.98 | 1603 |
| 1779489000 | 48.4712 | 0.05 | 0.11 | 48.41 | 48.73 | 48.256 | 4928 |
| 1779402600 | 48.4201 | -0.24 | -0.50 | 48.42 | 48.52 | 48.1999 | 1362 |
| 1779316200 | 48.6626 | 0.24 | 0.50 | 48.46 | 48.72 | 48.17 | 10786 |
| 1779229800 | 48.4191 | -0.12 | -0.24 | 48.37 | 48.98 | 48.37 | 8459 |
| 1779143400 | 48.535 | 0.54 | 1.12 | 47.96 | 48.62 | 47.96 | 15201 |
| 1778884200 | 47.999 | -0.35 | -0.73 | 48.56 | 48.56 | 47.99 | 4689 |
| 1778797800 | 48.35 | -0.26 | -0.54 | 48.66 | 48.85 | 48.35 | 7383 |
| 1778711400 | 48.6123 | 0.16 | 0.32 | 48.3 | 48.665 | 48.16 | 7305 |
| 1778625000 | 48.4573 | -0.02 | -0.04 | 48.53 | 48.69 | 48.16 | 15806 |
| 1778538600 | 48.476 | -0.37 | -0.75 | 48.85 | 48.85 | 48.46 | 12542 |
| 1778279400 | 48.8437 | 0.3 | 0.62 | 48.76 | 48.975 | 48.615 | 8458 |
| 1778193000 | 48.5405 | -0.94 | -1.89 | 49.29 | 49.29 | 48.24 | 22376 |
| 1778106600 | 49.4774 | -0.58 | -1.15 | 50.15 | 50.15 | 49.41 | 1901 |
| 1778020200 | 50.0537 | 0.43 | 0.86 | 49.76 | 50.22 | 49.745 | 5806 |
| 1777933800 | 49.6279 | -0.34 | -0.69 | 49.94 | 49.96 | 49.43 | 8662 |
| 1777674600 | 49.9703 | -0.29 | -0.58 | 50.29 | 50.29 | 49.68 | 9892 |
| 1777588200 | 50.26 | 0.79 | 1.60 | 49.53 | 50.3 | 49.53 | 15248 |
| 1777501800 | 49.47 | -0.17 | -0.34 | 49.58 | 49.81 | 49.34 | 8486 |
| 1777415400 | 49.6367 | 0.13 | 0.26 | 49.66 | 49.7 | 49.33 | 12713 |
| 1777329000 | 49.51 | -0.24 | -0.48 | 49.84 | 50.02 | 49.51 | 12449 |
| 1777069800 | 49.75 | -0.18 | -0.36 | 49.99 | 49.99 | 49.5 | 10052 |
| 1776983400 | 49.9304 | 0.2 | 0.40 | 49.65 | 50.16 | 49.65 | 22164 |
| 1776897000 | 49.73 | 0.12 | 0.24 | 49.7 | 49.84 | 49.54 | 19711 |
| 1776810600 | 49.6131 | -0.08 | -0.16 | 49.89 | 49.89 | 49.41 | 10513 |
| 1776724200 | 49.693 | 0.03 | 0.07 | 49.64 | 50.01 | 49.64 | 4126 |
| 1776465000 | 49.66 | 0.58 | 1.19 | 48.96 | 49.66 | 48.96 | 16157 |
| 1776378600 | 49.0784 | 0.33 | 0.68 | 48.66 | 49.097 | 48.53 | 21060 |
| 1776292200 | 48.7467 | -0.66 | -1.34 | 49.47 | 49.47 | 48.7467 | 11613 |
| 1776205800 | 49.4087 | -0.17 | -0.35 | 49.56 | 49.68 | 49.4087 | 27031 |
| 1776119400 | 49.58 | -0.45 | -0.89 | 49.97 | 49.97 | 49.36 | 14407 |
| 1775860200 | 50.0275 | -0.61 | -1.21 | 50.66 | 50.66 | 49.91 | 28146 |
| 1775773800 | 50.64 | 0.26 | 0.51 | 50.28 | 50.69 | 50.28 | 22045 |
| 1775687400 | 50.3809 | 0.5 | 1.00 | 49.7 | 50.39 | 49.67 | 12852 |
| 1775601000 | 49.88 | -0.28 | -0.56 | 50.06 | 50.29 | 49.68 | 16242 |
| 1775514600 | 50.16 | 0.52 | 1.05 | 49.47 | 50.16 | 49.47 | 17714 |
| 1775169000 | 49.64 | 0.51 | 1.03 | 49 | 49.64 | 49 | 32706 |
| 1775082600 | 49.135 | 0.17 | 0.36 | 49.2 | 49.26 | 48.6 | 52592 |
| 1774996200 | 48.96 | 0.23 | 0.48 | 48.94 | 49.14 | 48.57 | 47206 |
| 1774909800 | 48.7253 | -0.19 | -0.38 | 48.91 | 49.2 | 48.58 | 7333 |
| 1774650600 | 48.9129 | 0.21 | 0.44 | 48.74 | 49.17 | 48.6773 | 4252 |
| 1774564200 | 48.7 | 0.14 | 0.30 | 48.48 | 49.12 | 48.48 | 15499 |
| 1774477800 | 48.5566 | 0.45 | 0.93 | 48.36 | 48.64 | 47.9 | 5931 |
| 1774391400 | 48.1112 | 0.54 | 1.14 | 47.51 | 48.3999 | 47.51 | 2421 |
| 1774305000 | 47.57 | 0.37 | 0.78 | 47.58 | 47.915 | 47.33 | 23655 |
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.
