Premium
Invesco MSCI USA ETF (PBUS)
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 | -2.06 | -3.37760288572 | 60.99 | 61.1951 | 59.075 | 83497 | 61.09899697 | SP |
| 4 | -0.4 | -0.674195179504 | 59.33 | 61.31 | 58.95 | 56106 | 60.81443949 | SP |
| 12 | 1.74 | 3.04248994579 | 57.19 | 61.31 | 56.57 | 135792 | 57.64560694 | SP |
| 26 | 4.3 | 7.87113307706 | 54.63 | 61.31 | 50.87 | 104581 | 56.57924301 | SP |
| 52 | 11.75 | 24.9046206019 | 47.18 | 61.31 | 46.75 | 180914 | 52.77740759 | SP |
| 156 | 12.8 | 27.7476696293 | 46.13 | 61.31 | 34.96 | 141999 | 47.24493543 | SP |
| 260 | 27.0276 | 84.719644917 | 31.9024 | 61.31 | 22.1796 | 135262 | 44.8931597 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 58.93 | -1.89 | -3.11 | 60.79 | 60.98 | 58.93 | 78484 |
| 1734478200 | 60.82 | -0.24 | -0.39 | 60.79 | 60.8498 | 60.7099 | 38769 |
| 1734391800 | 61.06 | 0.25 | 0.41 | 60.98 | 61.14 | 60.93 | 12079 |
| 1734132600 | 60.81 | -0.01 | -0.02 | 61.09 | 61.09 | 60.66 | 3727 |
| 1734046200 | 60.82 | -0.32 | -0.52 | 61.08 | 61.08 | 60.82 | 7178 |
| 1733959800 | 61.14 | 0.52 | 0.86 | 60.99 | 61.1951 | 60.99 | 354962 |
| 1733873400 | 60.62 | -0.24 | -0.39 | 60.95 | 60.95 | 60.57 | 75320 |
| 1733787000 | 60.86 | -0.42 | -0.69 | 61.27 | 61.27 | 60.83 | 20707 |
| 1733527800 | 61.28 | 0.19 | 0.31 | 61.23 | 61.31 | 61.19 | 14261 |
| 1733441400 | 61.09 | -0.1 | -0.16 | 61.27 | 61.28 | 61.06 | 46923 |
| 1733355000 | 61.19 | 0.4 | 0.66 | 60.94 | 61.25 | 60.94 | 21474 |
| 1733268600 | 60.79 | 0.11 | 0.18 | 60.74 | 60.8 | 60.6 | 128838 |
| 1733182200 | 60.68 | 0.1 | 0.17 | 60.64 | 60.76 | 60.59 | 182495 |
| 1732917840 | 60.58 | 0.33 | 0.55 | 60.325 | 60.68 | 60.325 | 4170 |
| 1732750200 | 60.25 | -0.21 | -0.35 | 60.45 | 60.45 | 60.14 | 11289 |
| 1732663800 | 60.46 | 0.33 | 0.55 | 60.3 | 60.48 | 60.21 | 58795 |
| 1732577400 | 60.13 | 0.19 | 0.32 | 60.32 | 60.36 | 59.91 | 30747 |
| 1732318200 | 59.94 | 0.22 | 0.37 | 59.71 | 59.97 | 59.71 | 28232 |
| 1732231800 | 59.72 | 0.35 | 0.59 | 59.67 | 59.8506 | 59.27 | 7832 |
| 1732145400 | 59.37 | 0.05 | 0.08 | 59.33 | 59.37 | 58.95 | 15957 |
| 1732059000 | 59.32 | 0.25 | 0.42 | 58.68 | 59.35 | 58.68 | 5102 |
| 1731972600 | 59.07 | 0.26 | 0.44 | 58.86 | 59.19 | 58.86 | 9145 |
| 1731713400 | 58.81 | -0.79 | -1.33 | 59.17 | 59.17 | 58.635 | 16011 |
| 1731627000 | 59.6 | -0.37 | -0.62 | 60.01 | 60.01 | 59.52 | 135847 |
| 1731540600 | 59.97 | -0.01 | -0.02 | 60.035 | 60.18 | 59.935 | 23475 |
| 1731454200 | 59.98 | -0.18 | -0.30 | 60.21 | 60.21 | 59.83 | 8618 |
| 1731367800 | 60.16 | 0.14 | 0.23 | 60.25 | 60.25 | 60.08 | 7143 |
| 1731108600 | 60.02 | 0.25 | 0.42 | 59.78 | 60.13 | 59.78 | 19558 |
| 1731022200 | 59.77 | 0.45 | 0.76 | 59.49 | 59.84 | 59.49 | 33579 |
| 1730935800 | 59.32 | 1.54 | 2.67 | 58.98 | 59.35 | 58.74 | 25245 |
| 1730849400 | 57.78 | 0.71 | 1.24 | 57.17 | 57.795 | 57.17 | 9744 |
| 1730763000 | 57.07 | -0.17 | -0.30 | 57.17 | 57.32 | 57.06 | 7800 |
| 1730500200 | 57.24 | 0.22 | 0.39 | 57.34 | 57.6 | 57.185 | 12635 |
| 1730413800 | 57.02 | -1.06 | -1.83 | 57.71 | 57.71 | 56.98 | 7114 |
| 1730327400 | 58.08 | -0.14 | -0.24 | 58.23 | 58.38 | 58.07 | 10460 |
| 1730241000 | 58.22 | 0.09 | 0.15 | 58.06 | 58.34 | 57.93 | 10582 |
| 1730154600 | 58.13 | 0.18 | 0.31 | 58.32 | 58.32 | 58.13 | 6578 |
| 1729895400 | 57.95 | -0.08 | -0.14 | 58.27 | 58.5 | 57.88 | 371185 |
| 1729809000 | 58.03 | 0.18 | 0.31 | 58.11 | 58.11 | 57.77 | 14268 |
| 1729722600 | 57.85 | -0.57 | -0.98 | 58.2 | 58.23 | 57.58 | 73161 |
| 1729636200 | 58.42 | -0.03 | -0.05 | 58.14 | 58.46 | 58.14 | 11294 |
| 1729549800 | 58.45 | -0.1 | -0.17 | 58.49 | 58.57 | 58.145 | 15159 |
| 1729290600 | 58.55 | 0.2 | 0.34 | 58.46 | 58.59 | 58.42 | 14767 |
| 1729204200 | 58.35 | 0.03 | 0.05 | 58.7 | 58.7 | 58.32 | 9194 |
| 1729117800 | 58.32 | 0.29 | 0.50 | 58.11 | 58.34 | 57.99 | 8426 |
| 1729031400 | 58.03 | -0.48 | -0.82 | 58.5 | 58.54 | 57.9899 | 15495 |
| 1728945000 | 58.51 | 0.46 | 0.79 | 58.26 | 58.59 | 58.26 | 6237 |
| 1728685800 | 58.05 | 0.36 | 0.62 | 57.64 | 58.1 | 57.64 | 17281 |
| 1728599400 | 57.69 | -0.1 | -0.17 | 57.65 | 57.76 | 57.55 | 20370 |
| 1728513000 | 57.79 | 0.42 | 0.73 | 57.39 | 57.81 | 57.34 | 17201 |
| 1728426600 | 57.37 | 0.56 | 0.99 | 57.07 | 57.4 | 57.03 | 20583 |
| 1728340200 | 56.81 | -0.53 | -0.92 | 57.17 | 57.23 | 56.7304 | 148308 |
| 1728081000 | 57.34 | 0.5 | 0.88 | 57.23 | 57.36 | 56.86 | 189926 |
| 1727994600 | 56.84 | -0.09 | -0.16 | 56.75 | 56.98 | 56.64 | 33284 |
| 1727908200 | 56.93 | 0.06 | 0.11 | 56.8 | 57.001 | 56.57 | 402441 |
| 1727821800 | 56.87 | -0.53 | -0.92 | 57.51 | 57.51 | 56.69 | 4438967 |
| 1727735400 | 57.4 | 0.21 | 0.37 | 57.07 | 57.47 | 56.92 | 742208 |
| 1727476200 | 57.19 | -0.12 | -0.21 | 57.42 | 57.42 | 57.19 | 3630 |
| 1727389800 | 57.31 | 0.29 | 0.51 | 57.47 | 57.48 | 57.1303 | 17711 |
| 1727303400 | 57.02 | -0.13 | -0.23 | 57.19 | 57.22 | 56.97 | 5564 |
| 1727217000 | 57.15 | 0.14 | 0.25 | 57.07 | 57.15 | 56.82 | 16139 |
| 1727130600 | 57.01 | 0.01 | 0.02 | 56.94 | 57.04 | 56.88 | 5793 |
| 1726871400 | 57 | -0.11 | -0.19 | 56.99 | 57.13 | 56.82 | 12187 |
| 1726785000 | 57.11 | 0.98 | 1.75 | 57.13 | 57.3 | 57.03 | 11227 |
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
