Premium
Invesco Emerging Markets Sovereign Debt ETF (PCY)
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 | 0.13 | 0.603808639108 | 21.53 | 21.7499 | 21.13 | 299620 | 21.52829616 | SP |
| 4 | 0.39 | 1.83356840621 | 21.27 | 21.7499 | 20.9 | 328201 | 21.42163381 | SP |
| 12 | 0.63 | 2.99572039943 | 21.03 | 21.87 | 20.46 | 357211 | 21.31090657 | SP |
| 26 | -0.11 | -0.505282498852 | 21.77 | 22.18 | 20.46 | 442611 | 21.56456876 | SP |
| 52 | 1.48 | 7.33399405352 | 20.18 | 22.18 | 19.98 | 366643 | 21.42797377 | SP |
| 156 | 2.48 | 12.9301355579 | 19.18 | 22.18 | 17.295 | 452389 | 20.24839748 | SP |
| 260 | -6.2 | -22.2541277818 | 27.86 | 27.91 | 16.2 | 716634 | 21.08832541 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 21.66 | 0.25 | 1.17 | 21.48 | 21.665 | 21.4137 | 538710 |
| 1781130600 | 21.41 | -0.1 | -0.46 | 21.42 | 21.54 | 21.13 | 333264 |
| 1781044200 | 21.51 | 0.11 | 0.51 | 21.53 | 21.53 | 21.4 | 360349 |
| 1780957800 | 21.4 | -0.07 | -0.33 | 21.53 | 21.53 | 21.395 | 134849 |
| 1780698600 | 21.47 | -0.18 | -0.83 | 21.53 | 21.7499 | 21.45 | 130930 |
| 1780612200 | 21.65 | 0.05 | 0.23 | 21.6 | 21.66 | 21.54 | 658538 |
| 1780525800 | 21.6 | -0.06 | -0.28 | 21.59 | 21.605 | 21.545 | 209871 |
| 1780439400 | 21.66 | 0.08 | 0.37 | 21.6 | 21.68 | 21.6 | 96237 |
| 1780353000 | 21.58 | -0.01 | -0.05 | 21.57 | 21.6 | 21.45 | 517481 |
| 1780093800 | 21.59 | 0.09 | 0.42 | 21.58 | 21.63 | 21.51 | 399054 |
| 1780007400 | 21.5 | 0.05 | 0.23 | 21.41 | 21.555 | 21.38 | 423224 |
| 1779921000 | 21.45 | 0.1 | 0.47 | 21.4 | 21.65 | 21.4 | 115667 |
| 1779834600 | 21.35 | 0.15 | 0.71 | 21.32 | 21.48 | 21.31 | 485978 |
| 1779489000 | 21.2 | 0.05 | 0.24 | 21.2 | 21.31 | 21.16 | 293897 |
| 1779402600 | 21.15 | 0.04 | 0.19 | 21.07 | 21.205 | 21.02 | 788779 |
| 1779316200 | 21.11 | 0.15 | 0.72 | 20.96 | 21.16 | 20.9 | 186657 |
| 1779229800 | 20.96 | -0.11 | -0.52 | 20.99 | 21.155 | 20.91 | 156075 |
| 1779143400 | 21.07 | -0.14 | -0.66 | 21.11 | 21.16 | 21.03 | 183802 |
| 1778884200 | 21.21 | -0.23 | -1.07 | 21.27 | 21.32 | 21.17 | 222462 |
| 1778797800 | 21.44 | 0.02 | 0.09 | 21.48 | 21.5199 | 21.41 | 146534 |
| 1778711400 | 21.42 | -0.07 | -0.33 | 21.45 | 21.485 | 21.375 | 271011 |
| 1778625000 | 21.49 | -0.09 | -0.42 | 21.51 | 21.51 | 21.09 | 248647 |
| 1778538600 | 21.58 | -0.09 | -0.42 | 21.61 | 21.68 | 21.55 | 225915 |
| 1778279400 | 21.67 | 0.06 | 0.28 | 21.67 | 21.7099 | 21.61 | 177953 |
| 1778193000 | 21.61 | -0.08 | -0.37 | 21.73 | 21.73 | 21.58 | 244607 |
| 1778106600 | 21.69 | 0.2 | 0.93 | 21.61 | 21.71 | 21.61 | 283807 |
| 1778020200 | 21.49 | 0.14 | 0.66 | 21.46 | 21.515 | 21.44 | 477878 |
| 1777933800 | 21.35 | -0.19 | -0.88 | 21.5 | 21.56 | 21.33 | 302851 |
| 1777674600 | 21.54 | 0.07 | 0.33 | 21.47 | 21.61 | 21.47 | 192961 |
| 1777588200 | 21.47 | 0.09 | 0.42 | 21.43 | 21.61 | 21.4227 | 590479 |
| 1777501800 | 21.38 | -0.12 | -0.56 | 21.44 | 21.4497 | 21.37 | 179933 |
| 1777415400 | 21.5 | -0.04 | -0.19 | 21.47 | 21.52 | 21.44 | 132067 |
| 1777329000 | 21.54 | -0.05 | -0.23 | 21.55 | 21.61 | 21.5 | 180803 |
| 1777069800 | 21.59 | 0.03 | 0.14 | 21.54 | 21.595 | 21.5 | 273571 |
| 1776983400 | 21.56 | -0.09 | -0.42 | 21.62 | 21.73 | 21.45 | 583656 |
| 1776897000 | 21.65 | 0.06 | 0.28 | 21.68 | 21.7 | 21.62 | 234545 |
| 1776810600 | 21.59 | -0.08 | -0.37 | 21.67 | 21.75 | 21.565 | 230066 |
| 1776724200 | 21.67 | -0.1 | -0.46 | 21.71 | 21.71 | 21.64 | 138700 |
| 1776465000 | 21.77 | 0.18 | 0.83 | 21.78 | 21.87 | 21.77 | 243085 |
| 1776378600 | 21.59 | -0.11 | -0.51 | 21.66 | 21.68 | 21.55 | 219573 |
| 1776292200 | 21.7 | -0.05 | -0.23 | 21.62 | 21.71 | 21.62 | 169133 |
| 1776205800 | 21.75 | 0.16 | 0.74 | 21.62 | 21.75 | 21.62 | 169479 |
| 1776119400 | 21.59 | 0.14 | 0.65 | 21.44 | 21.605 | 21.415 | 204197 |
| 1775860200 | 21.45 | -0.01 | -0.05 | 21.48 | 21.5 | 21.4001 | 121159 |
| 1775773800 | 21.46 | 0.1 | 0.47 | 21.36 | 21.535 | 21.315 | 656222 |
| 1775687400 | 21.36 | 0.29 | 1.38 | 21.48 | 21.535 | 21.29 | 1860445 |
| 1775601000 | 21.07 | 0.02 | 0.10 | 21.02 | 21.1099 | 20.8801 | 333306 |
| 1775514600 | 21.05 | -0.01 | -0.05 | 21.02 | 21.11 | 20.8968 | 240694 |
| 1775169000 | 21.06 | 0.05 | 0.24 | 20.95 | 21.08 | 20.89 | 903267 |
| 1775082600 | 21.01 | 0.11 | 0.53 | 21 | 21.1 | 20.96 | 696756 |
| 1774996200 | 20.9 | 0.26 | 1.26 | 20.78 | 20.9788 | 20.725 | 673253 |
| 1774909800 | 20.64 | 0.05 | 0.24 | 20.74 | 20.75 | 20.6 | 189880 |
| 1774650600 | 20.59 | -0.17 | -0.82 | 20.69 | 20.8168 | 20.46 | 316549 |
| 1774564200 | 20.76 | -0.26 | -1.24 | 20.92 | 20.995 | 20.75 | 682495 |
| 1774477800 | 21.02 | 0.25 | 1.20 | 21.04 | 21.0882 | 20.72 | 265949 |
| 1774391400 | 20.77 | -0.09 | -0.43 | 20.77 | 20.89 | 20.68 | 586529 |
| 1774305000 | 20.86 | 0.12 | 0.58 | 20.76 | 20.9259 | 20.665 | 517294 |
| 1774045800 | 20.74 | -0.44 | -2.08 | 21.03 | 21.105 | 20.7201 | 295982 |
| 1773959400 | 21.18 | 0.07 | 0.33 | 21.02 | 21.26 | 20.9708 | 965555 |
| 1773873000 | 21.11 | -0.2 | -0.94 | 21.3 | 21.345 | 21.105 | 352854 |
| 1773786600 | 21.31 | 0.11 | 0.52 | 21.33 | 21.35 | 21.155 | 265728 |
| 1773700200 | 21.2 | 0.11 | 0.52 | 21.21 | 21.27 | 20.97 | 363045 |
| 1773441000 | 21.09 | -0.17 | -0.78 | 21.29 | 21.41 | 21.075 | 901073 |
| 1773354600 | 21.255 | -0.22 | -1.00 | 21.4 | 21.45 | 21.25 | 209124 |
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.
