Premium
Invesco Emerging Markets Sovereign Debt ETF (PCY)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.223992035839 | 20.09 | 20.27 | 20.0225 | 203713 | 20.13700517 | SP |
| 4 | 0.115 | 0.574425574426 | 20.02 | 20.27 | 19.62 | 366631 | 19.98567758 | SP |
| 12 | -0.705 | -3.38291746641 | 20.84 | 21.0996 | 19.62 | 391857 | 20.25604827 | SP |
| 26 | -0.275 | -1.34737873591 | 20.41 | 21.69 | 19.62 | 426108 | 20.68117793 | SP |
| 52 | 0.105 | 0.524213679481 | 20.03 | 21.69 | 19.515 | 453339 | 20.41084255 | SP |
| 156 | -4.995 | -19.8766414644 | 25.13 | 25.145 | 16.2 | 847478 | 19.84442549 | SP |
| 260 | -9.665 | -32.432885906 | 29.8 | 31 | 16.2 | 984508 | 23.2269773 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 20.11 | -0.1 | -0.49 | 20.26 | 20.26 | 20.065 | 169859 |
| 1738279800 | 20.21 | 0.13 | 0.65 | 20.23 | 20.27 | 20.16 | 234315 |
| 1738193400 | 20.08 | -0.05 | -0.25 | 20.23 | 20.23 | 20.0225 | 209612 |
| 1738107000 | 20.13 | -0.01 | -0.05 | 20.09 | 20.15 | 20.0632 | 181569 |
| 1738020600 | 20.14 | 0.07 | 0.35 | 20.09 | 20.155 | 20.09 | 222701 |
| 1737761400 | 20.07 | 0 | 0.00 | 20.05 | 20.1 | 20.04 | 256899 |
| 1737675000 | 20.07 | 0 | 0.00 | 20.07 | 20.07 | 20.07 | 0 |
| 1737588600 | 20.07 | -0.03 | -0.15 | 20.21 | 20.21 | 20.07 | 260703 |
| 1737502200 | 20.1 | 0.06 | 0.30 | 20.07 | 20.1299 | 20.025 | 501582 |
| 1737156600 | 20.04 | 0.05 | 0.25 | 20.08 | 20.105 | 20.02 | 422086 |
| 1737070200 | 19.99 | -0.01 | -0.05 | 19.97 | 20.06 | 19.9211 | 1233108 |
| 1736983800 | 20 | 0.29 | 1.47 | 20.01 | 20.06 | 19.95 | 755223 |
| 1736897400 | 19.71 | 0.01 | 0.05 | 19.75 | 19.75 | 19.6401 | 253686 |
| 1736811000 | 19.7 | -0.05 | -0.25 | 19.69 | 19.725 | 19.62 | 296359 |
| 1736551800 | 19.75 | -0.13 | -0.65 | 19.73 | 19.805 | 19.6742 | 287757 |
| 1736379000 | 19.88 | 0.02 | 0.10 | 19.84 | 19.895 | 19.78 | 243439 |
| 1736292600 | 19.86 | -0.13 | -0.65 | 20.04 | 20.06 | 19.84 | 377694 |
| 1736206200 | 19.99 | -0.02 | -0.10 | 20.02 | 20.07 | 19.96 | 339306 |
| 1735947000 | 20.01 | 0.08 | 0.40 | 20.01 | 20.075 | 20 | 325125 |
| 1735860600 | 19.93 | 0.11 | 0.55 | 19.93 | 20.02 | 19.85 | 1056398 |
| 1735687800 | 19.82 | -0.14 | -0.70 | 20.01 | 20.01 | 19.7917 | 440375 |
| 1735601400 | 19.96 | 0.04 | 0.20 | 20 | 20.06 | 19.96 | 451760 |
| 1735342200 | 19.92 | -0.14 | -0.70 | 20.04 | 20.04 | 19.883567 | 303202 |
| 1735255800 | 20.06 | -0.04 | -0.20 | 20 | 20.09 | 19.97 | 528597 |
| 1735077840 | 20.1 | 0.13 | 0.65 | 19.93 | 20.1081 | 19.93 | 166098 |
| 1734996600 | 19.97 | -0.15 | -0.75 | 20.01 | 20.0736 | 19.9548 | 296840 |
| 1734737400 | 20.12 | 0.14 | 0.70 | 20.19 | 20.26 | 20.0951 | 536920 |
| 1734651000 | 19.98 | -0.13 | -0.65 | 20.09 | 20.18 | 19.97 | 1150019 |
| 1734564600 | 20.11 | -0.47 | -2.28 | 20.58 | 20.585 | 20.08 | 504326 |
| 1734478200 | 20.58 | -0.05 | -0.24 | 20.63 | 20.63 | 20.54 | 303765 |
| 1734391800 | 20.63 | 0.03 | 0.15 | 20.6 | 20.65 | 20.5509 | 419195 |
| 1734132600 | 20.6 | -0.14 | -0.68 | 20.72 | 20.73 | 20.59 | 381456 |
| 1734046200 | 20.74 | -0.15 | -0.72 | 20.92 | 20.92 | 20.72 | 957472 |
| 1733959800 | 20.89 | -0.01 | -0.05 | 20.91 | 20.99 | 20.88 | 271629 |
| 1733873400 | 20.9 | -0.08 | -0.38 | 20.94 | 20.96 | 20.8801 | 201827 |
| 1733787000 | 20.98 | -0.06 | -0.29 | 21.04 | 21.045 | 20.97 | 167138 |
| 1733527800 | 21.04 | 0.09 | 0.43 | 21.06 | 21.0996 | 21.01 | 202462 |
| 1733441400 | 20.95 | 0.11 | 0.53 | 20.88 | 20.98 | 20.87 | 215998 |
| 1733355000 | 20.84 | 0.09 | 0.43 | 20.73 | 20.88 | 20.73 | 270845 |
| 1733268600 | 20.75 | -0.02 | -0.10 | 20.81 | 20.81 | 20.72 | 231901 |
| 1733182200 | 20.77 | -0.01 | -0.05 | 20.67 | 20.81 | 20.67 | 696279 |
| 1732917840 | 20.78 | 0.09 | 0.43 | 20.75 | 20.81 | 20.75 | 181508 |
| 1732750200 | 20.69 | 0.09 | 0.44 | 20.7 | 20.7458 | 20.63 | 230005 |
| 1732663800 | 20.6 | -0.06 | -0.29 | 20.63 | 20.63 | 20.51 | 255637 |
| 1732577400 | 20.66 | 0.27 | 1.32 | 20.62 | 20.6799 | 20.5903 | 302714 |
| 1732318200 | 20.39 | -0.01 | -0.05 | 20.42 | 20.45 | 20.3377 | 290410 |
| 1732231800 | 20.4 | 0.01 | 0.05 | 20.42 | 20.435 | 20.36 | 809618 |
| 1732145400 | 20.39 | 0.26 | 1.29 | 20.34 | 20.48 | 20.29 | 245984 |
| 1732059000 | 20.13 | -0.12 | -0.59 | 20.27 | 20.425 | 20.13 | 237612 |
| 1731972600 | 20.25 | -0.1 | -0.49 | 20.21 | 20.28 | 20.145 | 339012 |
| 1731713400 | 20.35 | -0.06 | -0.29 | 20.41 | 20.51 | 20.2801 | 458316 |
| 1731627000 | 20.41 | -0.08 | -0.39 | 20.55 | 20.57 | 20.41 | 651334 |
| 1731540600 | 20.49 | -0.06 | -0.29 | 20.55 | 20.655 | 20.455 | 346890 |
| 1731454200 | 20.55 | -0.25 | -1.20 | 20.75 | 20.75 | 20.505 | 359034 |
| 1731367800 | 20.8 | -0.04 | -0.19 | 20.84 | 20.84 | 20.755 | 226507 |
| 1731108600 | 20.84 | 0.1 | 0.48 | 20.82 | 20.8484 | 20.761 | 320400 |
| 1731022200 | 20.74 | 0.31 | 1.52 | 20.56 | 20.77 | 20.5403 | 1034800 |
| 1730935800 | 20.43 | -0.11 | -0.54 | 20.3 | 20.47 | 20.21 | 537946 |
| 1730849400 | 20.54 | 0.06 | 0.29 | 20.48 | 20.56 | 20.375 | 611217 |
| 1730763000 | 20.48 | 0.14 | 0.69 | 20.53 | 20.56 | 20.441 | 267074 |
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
