Premium
Invesco CEF Income Composite ETF (PCEF)
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 | -0.07 | -0.344657804037 | 20.31 | 20.44 | 20.23 | 133850 | 20.34971812 | SP |
| 4 | 0.42 | 2.1190716448 | 19.82 | 20.44 | 19.82 | 112676 | 20.18970816 | SP |
| 12 | 0.47 | 2.37733940314 | 19.77 | 20.44 | 19.48 | 130048 | 20.0223067 | SP |
| 26 | 0.3 | 1.50451354062 | 19.94 | 20.44 | 18.3 | 144214 | 19.80618743 | SP |
| 52 | 0.67 | 3.4236075626 | 19.57 | 20.44 | 18.3 | 134725 | 19.83439137 | SP |
| 156 | 2.24 | 12.4444444444 | 18 | 20.44 | 15.9699 | 140181 | 18.93608299 | SP |
| 260 | -4.21 | -17.2188139059 | 24.45 | 24.72 | 15.9699 | 145839 | 19.71363599 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 20.28 | -0.12 | -0.57 | 20.35 | 20.3799 | 20.24 | 99417 |
| 1783377000 | 20.396 | 0.1 | 0.47 | 20.23 | 20.42 | 20.23 | 109394 |
| 1783031400 | 20.3 | -0.08 | -0.39 | 20.37 | 20.44 | 20.29 | 100269 |
| 1782945000 | 20.38 | 0.07 | 0.34 | 20.31 | 20.43 | 20.3 | 226320 |
| 1782858600 | 20.31 | 0.09 | 0.45 | 20.16 | 20.34 | 20.16 | 151118 |
| 1782772200 | 20.22 | 0.24 | 1.19 | 20.07 | 20.22 | 20.036 | 115465 |
| 1782513000 | 19.982 | -0.07 | -0.34 | 20.03 | 20.05 | 19.9 | 77848 |
| 1782426600 | 20.05 | 0.14 | 0.71 | 19.89 | 20.11 | 19.89 | 115665 |
| 1782340200 | 19.908113 | -0.08 | -0.39 | 20.05 | 20.05 | 19.89 | 166092 |
| 1782253800 | 19.987 | -0.12 | -0.61 | 20.03 | 20.03 | 19.875 | 58499 |
| 1782167400 | 20.11 | -0.18 | -0.89 | 20.2 | 20.22 | 20.05 | 134680 |
| 1781821800 | 20.29 | 0.2 | 1.00 | 20.34 | 20.34 | 20.19 | 76661 |
| 1781735400 | 20.09 | -0.22 | -1.08 | 20.27 | 20.3476 | 20.09 | 89625 |
| 1781649000 | 20.31 | -0.04 | -0.20 | 20.4 | 20.4 | 20.29 | 115560 |
| 1781562600 | 20.35 | 0.24 | 1.19 | 20.22 | 20.37 | 20.22 | 175200 |
| 1781303400 | 20.11 | 0.09 | 0.45 | 20.01 | 20.1599 | 20.01 | 53832 |
| 1781217000 | 20.02 | 0.16 | 0.83 | 19.92 | 20.03 | 19.855 | 74561 |
| 1781130600 | 19.855 | -0.05 | -0.23 | 19.82 | 19.9901 | 19.82 | 87969 |
| 1781044200 | 19.9 | -0.03 | -0.15 | 19.95 | 20.06 | 19.7401 | 80135 |
| 1780957800 | 19.93 | 0.02 | 0.10 | 20.05 | 20.05 | 19.89 | 55503 |
| 1780698600 | 19.91 | -0.25 | -1.24 | 20.1 | 20.1 | 19.85 | 58087 |
| 1780612200 | 20.16 | -0.02 | -0.10 | 20.12 | 20.210331 | 20.1112 | 133006 |
| 1780525800 | 20.18 | -0.15 | -0.74 | 20.25 | 20.29 | 20.155 | 121138 |
| 1780439400 | 20.33 | 0.05 | 0.25 | 20.21 | 20.33 | 20.2 | 141963 |
| 1780353000 | 20.28 | -0.01 | -0.05 | 20.23 | 20.28 | 20.21 | 96788 |
| 1780093800 | 20.29 | 0.06 | 0.30 | 20.25 | 20.35 | 20.25 | 105660 |
| 1780007400 | 20.23 | 0.13 | 0.65 | 20.11 | 20.2499 | 20.1028 | 110810 |
| 1779921000 | 20.1 | 0.06 | 0.28 | 20.03 | 20.13 | 20.03 | 56535 |
| 1779834600 | 20.043 | 0.12 | 0.62 | 19.98 | 20.11 | 19.98 | 85402 |
| 1779489000 | 19.92 | 0.02 | 0.10 | 19.88 | 20.004 | 19.88 | 73268 |
| 1779402600 | 19.9 | 0.09 | 0.45 | 19.84 | 19.9 | 19.75 | 113886 |
| 1779316200 | 19.81 | 0.23 | 1.17 | 19.71 | 19.8499 | 19.63 | 92223 |
| 1779229800 | 19.58 | -0.06 | -0.31 | 19.48 | 19.62 | 19.48 | 133920 |
| 1779143400 | 19.64 | -0.25 | -1.24 | 19.71 | 19.77 | 19.5601 | 107797 |
| 1778884200 | 19.8857 | -0.24 | -1.20 | 20.07 | 20.07 | 19.885 | 156954 |
| 1778797800 | 20.1265 | 0.04 | 0.21 | 20.07 | 20.1899 | 20.07 | 81114 |
| 1778711400 | 20.0838 | 0.07 | 0.37 | 20.07 | 20.11 | 19.99 | 485018 |
| 1778625000 | 20.01 | -0.08 | -0.40 | 20.06 | 20.06 | 19.9301 | 91554 |
| 1778538600 | 20.0903 | -0.01 | -0.03 | 20.1 | 20.16 | 20.08 | 44427 |
| 1778279400 | 20.097 | 0.08 | 0.38 | 20.1 | 20.1 | 20.0401 | 78604 |
| 1778193000 | 20.02 | -0.06 | -0.30 | 20.16 | 20.16 | 19.995 | 73654 |
| 1778106600 | 20.08 | 0.1 | 0.50 | 20 | 20.14 | 20 | 455793 |
| 1778020200 | 19.98 | 0.1 | 0.50 | 19.99 | 20.01 | 19.88 | 207102 |
| 1777933800 | 19.88 | -0.09 | -0.45 | 20.01 | 20.01 | 19.87 | 697990 |
| 1777674600 | 19.97 | 0.03 | 0.15 | 20.04 | 20.0899 | 19.97 | 203130 |
| 1777588200 | 19.94 | 0.21 | 1.06 | 19.8 | 19.99 | 19.8 | 63470 |
| 1777501800 | 19.73 | 0.01 | 0.05 | 19.64 | 19.78 | 19.64 | 43591 |
| 1777415400 | 19.72 | -0.11 | -0.55 | 19.82 | 19.82 | 19.71 | 82948 |
| 1777329000 | 19.83 | 0.01 | 0.05 | 19.73 | 19.87 | 19.73 | 94350 |
| 1777069800 | 19.82 | 0.1 | 0.51 | 19.77 | 19.82 | 19.68 | 97969 |
| 1776983400 | 19.72 | -0.03 | -0.15 | 19.73 | 19.83 | 19.65 | 101211 |
| 1776897000 | 19.75 | 0.04 | 0.20 | 19.72 | 19.839 | 19.72 | 144737 |
| 1776810600 | 19.71 | -0.07 | -0.35 | 19.85 | 19.85 | 19.69 | 85070 |
| 1776724200 | 19.78 | -0.18 | -0.90 | 19.86 | 19.86 | 19.7301 | 128544 |
| 1776465000 | 19.96 | 0.14 | 0.71 | 20 | 20 | 19.87 | 148461 |
| 1776378600 | 19.82 | 0.02 | 0.10 | 19.78 | 19.86 | 19.78 | 102073 |
| 1776292200 | 19.8 | 0.01 | 0.05 | 19.77 | 19.88 | 19.76 | 150699 |
| 1776205800 | 19.79 | 0.14 | 0.71 | 19.63 | 19.84 | 19.63 | 82663 |
| 1776119400 | 19.65 | 0.12 | 0.61 | 19.38 | 19.68 | 19.38 | 259027 |
| 1775860200 | 19.53 | 0.01 | 0.05 | 19.59 | 19.59 | 19.5 | 101477 |
| 1775773800 | 19.52 | 0.11 | 0.57 | 19.39 | 19.52 | 19.3684 | 89876 |
| 1775687400 | 19.41 | 0.4 | 2.10 | 19.34 | 19.44 | 19.33 | 1583800 |
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.
