Premium
Invesco MSCI USA ETF (PBUS)
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 | -1.71 | -2.27151965994 | 75.28 | 75.35 | 73.3 | 221588 | 74.1334438 | SP |
| 4 | -1.61 | -2.14152700186 | 75.18 | 76.22 | 72.4 | 331171 | 74.98153988 | SP |
| 12 | 7.98 | 12.166488794 | 65.59 | 76.22 | 64.64 | 249708 | 72.56582376 | SP |
| 26 | 4.43 | 6.40728955742 | 69.14 | 76.22 | 63.03 | 338346 | 69.90592335 | SP |
| 52 | 12.8 | 21.0630245187 | 60.77 | 76.22 | 60.69 | 423184 | 67.1549663 | SP |
| 156 | 30.36 | 70.2615135385 | 43.21 | 76.22 | 40.87 | 303300 | 58.81676944 | SP |
| 260 | 30.08 | 69.1653253622 | 43.49 | 76.22 | 34.96 | 208607 | 56.74698972 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 73.57 | -1.05 | -1.41 | 73.3 | 74.12 | 73.3 | 368313 |
| 1782167400 | 74.62 | -0.36 | -0.48 | 74.82 | 75.14 | 74.46 | 137634 |
| 1781821800 | 74.98 | 0.69 | 0.93 | 75.135 | 75.14 | 74.72 | 117395 |
| 1781735400 | 74.29 | -0.85 | -1.13 | 75.28 | 75.35 | 74.08 | 263008 |
| 1781649000 | 75.14 | -0.54 | -0.71 | 75.595 | 75.7 | 75.12 | 303794 |
| 1781562600 | 75.68 | 1.38 | 1.85 | 75.315 | 75.8 | 75.315 | 981016 |
| 1781303400 | 74.305 | 0.38 | 0.51 | 74.19 | 74.47 | 73.69 | 59450 |
| 1781217000 | 73.93 | 1.29 | 1.78 | 73.01 | 74.14 | 72.63 | 259914 |
| 1781130600 | 72.64 | -1.24 | -1.68 | 73.36 | 73.995 | 72.64 | 547327 |
| 1781044200 | 73.88 | -0.24 | -0.32 | 74.42 | 74.88 | 72.4 | 275805 |
| 1780957800 | 74.12 | 0.25 | 0.34 | 74.58 | 74.72 | 74.06 | 150375 |
| 1780698600 | 73.87 | -2.08 | -2.74 | 75.26 | 75.47 | 73.78 | 155695 |
| 1780612200 | 75.95 | 0.33 | 0.44 | 75.365 | 76.07 | 75.36 | 90010 |
| 1780525800 | 75.62 | -0.49 | -0.64 | 76.02 | 76.08 | 75.56 | 71295 |
| 1780439400 | 76.11 | 0.14 | 0.18 | 75.83 | 76.22 | 75.8202 | 254113 |
| 1780353000 | 75.97 | 0.25 | 0.33 | 75.64 | 76.13 | 75.64 | 789378 |
| 1780093800 | 75.72 | 0.11 | 0.15 | 75.73 | 75.89 | 75.61 | 1202246 |
| 1780007400 | 75.61 | 0.46 | 0.61 | 75.15 | 75.6399 | 75.05 | 190578 |
| 1779921000 | 75.15 | 0.04 | 0.05 | 75.18 | 75.23 | 74.95 | 74898 |
| 1779834600 | 75.11 | 0.4 | 0.54 | 75.14 | 75.31 | 74.995 | 144197 |
| 1779489000 | 74.71 | 0.36 | 0.48 | 74.91 | 75.01 | 74.61 | 244527 |
| 1779402600 | 74.35 | 0.1 | 0.13 | 73.93 | 74.58 | 73.86 | 83546 |
| 1779316200 | 74.25 | 0.8 | 1.09 | 73.58 | 74.26 | 73.52 | 289966 |
| 1779229800 | 73.45 | -0.47 | -0.64 | 73.5 | 73.82 | 73.24 | 133700 |
| 1779143400 | 73.92 | -0.01 | -0.01 | 74.04 | 74.14 | 73.4101 | 86966 |
| 1778884200 | 73.93 | -0.96 | -1.28 | 74.16 | 74.3376 | 73.9 | 40309 |
| 1778797800 | 74.89 | 0.57 | 0.77 | 74.48 | 75.025 | 74.47 | 268019 |
| 1778711400 | 74.32 | 0.49 | 0.66 | 73.85 | 74.46 | 73.66 | 74825 |
| 1778625000 | 73.83 | -0.14 | -0.19 | 73.64 | 73.92 | 73.23 | 875834 |
| 1778538600 | 73.97 | 0.16 | 0.22 | 73.67 | 74.11 | 73.67 | 135003 |
| 1778279400 | 73.81 | 0.58 | 0.79 | 73.72 | 73.82 | 73.565 | 35118 |
| 1778193000 | 73.23 | -0.34 | -0.46 | 73.65 | 73.68 | 73.13 | 44187 |
| 1778106600 | 73.57 | 1.05 | 1.45 | 73 | 73.6 | 72.99 | 190945 |
| 1778020200 | 72.52 | 0.6 | 0.83 | 72.32 | 72.63 | 72.32 | 133918 |
| 1777933800 | 71.92 | -0.24 | -0.33 | 72.08 | 72.355 | 71.65 | 239497 |
| 1777674600 | 72.16 | 0.15 | 0.21 | 72.23 | 72.62 | 72.16 | 70406 |
| 1777588200 | 72.01 | 0.72 | 1.01 | 71.61 | 72.1 | 71.26 | 420022 |
| 1777501800 | 71.29 | -0.02 | -0.03 | 71.23 | 71.31 | 70.96 | 97302 |
| 1777415400 | 71.31 | -0.32 | -0.45 | 71.22 | 71.43 | 71.03 | 671600 |
| 1777329000 | 71.63 | 0.11 | 0.15 | 71.39 | 71.69 | 71.37 | 92400 |
| 1777069800 | 71.52 | 0.48 | 0.68 | 71.22 | 71.58 | 71.07 | 31386 |
| 1776983400 | 71.04 | -0.29 | -0.41 | 71.04 | 71.34 | 70.41 | 138532 |
| 1776897000 | 71.33 | 0.78 | 1.11 | 71.15 | 71.33 | 71.03 | 86089 |
| 1776810600 | 70.55 | -0.46 | -0.65 | 71.31 | 71.32 | 70.45 | 118684 |
| 1776724200 | 71.01 | -0.15 | -0.21 | 71.04 | 71.15 | 70.78 | 219173 |
| 1776465000 | 71.16 | 0.88 | 1.25 | 70.68 | 71.34 | 70.68 | 60872 |
| 1776378600 | 70.28 | 0.13 | 0.19 | 70.19 | 70.38 | 70.05 | 67282 |
| 1776292200 | 70.15 | 0.56 | 0.80 | 69.645 | 70.165 | 69.54 | 55070 |
| 1776205800 | 69.59 | 0.91 | 1.32 | 68.89 | 69.59 | 68.89 | 335521 |
| 1776119400 | 68.68 | 0.69 | 1.01 | 67.76 | 68.72 | 67.76 | 151460 |
| 1775860200 | 67.99 | -0.1 | -0.15 | 68.21 | 68.26 | 67.93 | 68106 |
| 1775773800 | 68.09 | 0.39 | 0.58 | 67.56 | 68.17 | 67.5 | 61128 |
| 1775687400 | 67.7 | 1.68 | 2.54 | 67.785 | 67.785 | 67.28 | 231937 |
| 1775601000 | 66.019999 | -0.02 | -0.03 | 65.769999 | 66.06 | 65.239999 | 169461 |
| 1775514600 | 66.04 | 0.32 | 0.49 | 65.739999 | 66.04 | 65.7 | 283962 |
| 1775169000 | 65.72 | 0.07 | 0.11 | 64.68 | 65.9 | 64.64 | 192307 |
| 1775082600 | 65.65 | 0.48 | 0.74 | 65.59 | 65.97 | 65.435 | 1297867 |
| 1774996200 | 65.17 | 1.84 | 2.91 | 63.98 | 65.269999 | 63.94 | 1145611 |
| 1774909800 | 63.33 | -0.19 | -0.30 | 63.99 | 64.19 | 63.03 | 650179 |
| 1774650600 | 63.52 | -1.13 | -1.75 | 64.4 | 64.4 | 63.43 | 50300 |
| 1774564200 | 64.65 | -1.12 | -1.70 | 65.26 | 65.599999 | 64.61 | 98373 |
| 1774477800 | 65.769999 | 0.39 | 0.60 | 65.97 | 66.16 | 65.55 | 162704 |
| 1774391400 | 65.379999 | -0.29 | -0.44 | 65.23 | 65.775 | 65.11 | 110524 |
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.
