Premium
Invesco Leisure and Entertainment ETF (PEJ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 0.547413031962 | 56.63 | 57.555 | 55.72 | 69000 | 56.61357144 | SP |
| 4 | 4.45 | 8.47780529625 | 52.49 | 57.555 | 52.35 | 49698 | 55.56158446 | SP |
| 12 | 4.37 | 8.31272588929 | 52.57 | 57.555 | 51.09 | 40961 | 54.05490345 | SP |
| 26 | 13.65 | 31.5315315315 | 43.29 | 57.555 | 43.24 | 41901 | 50.91356326 | SP |
| 52 | 14.66 | 34.6736045412 | 42.28 | 57.555 | 41.11 | 51960 | 46.97926588 | SP |
| 156 | 7.72 | 15.684681024 | 49.22 | 57.555 | 34.36 | 132291 | 41.76162721 | SP |
| 260 | 12.59 | 28.3878241263 | 44.35 | 57.555 | 17.6001 | 236426 | 43.08591258 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 56.94 | 0.35 | 0.62 | 56.8 | 57.03 | 56.1553 | 26407 |
| 1739403000 | 56.59 | 0.56 | 1.00 | 55.73 | 56.61 | 55.73 | 27895 |
| 1739316600 | 56.03 | -0.44 | -0.78 | 56.27 | 56.27 | 55.72 | 36261 |
| 1739230200 | 56.47 | -0.3 | -0.53 | 57.18 | 57.275 | 56.44 | 63901 |
| 1738971000 | 56.77 | 0.03 | 0.05 | 57.2 | 57.555 | 56.7 | 118841 |
| 1738884600 | 56.74 | 0.41 | 0.73 | 56.63 | 56.82 | 56.46 | 98100 |
| 1738798200 | 56.33 | 0.26 | 0.46 | 56.25 | 56.49 | 55.75 | 28236 |
| 1738711800 | 56.07 | 0.25 | 0.45 | 56.02 | 56.2 | 55.84 | 65742 |
| 1738625400 | 55.82 | -0.04 | -0.07 | 54.58 | 56.04 | 54.58 | 36727 |
| 1738366200 | 55.86 | -0.54 | -0.96 | 56.58 | 56.81 | 55.78 | 58517 |
| 1738279800 | 56.4 | 0.67 | 1.20 | 56.11 | 56.56 | 56.08 | 53145 |
| 1738193400 | 55.73 | 0.59 | 1.07 | 55.46 | 55.805 | 55.38 | 24400 |
| 1738107000 | 55.14 | 0.93 | 1.72 | 54.28 | 55.29 | 54.28 | 57848 |
| 1738020600 | 54.21 | 0.14 | 0.26 | 53.52 | 54.36 | 53.52 | 30471 |
| 1737761400 | 54.07 | 0.68 | 1.27 | 53.99 | 54.0805 | 53.87 | 50084 |
| 1737675000 | 53.39 | 0 | 0.00 | 53.39 | 53.39 | 53.39 | 0 |
| 1737588600 | 53.39 | -0.09 | -0.17 | 53.7 | 53.7158 | 53.34 | 71776 |
| 1737502200 | 53.48 | 0.64 | 1.21 | 53.4559 | 53.61 | 53.33 | 20997 |
| 1737156600 | 52.84 | 0.49 | 0.94 | 52.85 | 53.04 | 52.79 | 24431 |
| 1737070200 | 52.35 | -0.04 | -0.08 | 52.49 | 52.7 | 52.35 | 27193 |
| 1736983800 | 52.39 | 0.14 | 0.27 | 53.15 | 53.15 | 52.372 | 88944 |
| 1736897400 | 52.25 | 0.58 | 1.12 | 51.97 | 52.34 | 51.9 | 29167 |
| 1736811000 | 51.67 | -0.07 | -0.14 | 51.24 | 51.73 | 51.09 | 61704 |
| 1736551800 | 51.74 | -0.63 | -1.20 | 51.76 | 51.79 | 51.4234 | 18093 |
| 1736379000 | 52.37 | 0.26 | 0.50 | 52.02 | 52.37 | 51.9 | 70795 |
| 1736292600 | 52.11 | -0.57 | -1.08 | 52.75 | 52.75 | 51.95 | 29999 |
| 1736206200 | 52.68 | 0.04 | 0.08 | 52.96 | 53.02 | 52.58 | 24668 |
| 1735947000 | 52.64 | 0.23 | 0.44 | 52.62 | 52.75 | 52.075 | 83017 |
| 1735860600 | 52.41 | 0.21 | 0.40 | 52.6 | 52.91 | 52.07 | 75179 |
| 1735687800 | 52.2 | -0.2 | -0.38 | 52.48 | 52.7 | 52.2 | 69952 |
| 1735601400 | 52.4 | -0.16 | -0.30 | 52.09 | 52.71 | 51.86 | 12796 |
| 1735342200 | 52.56 | -0.62 | -1.17 | 52.79 | 52.82 | 52.26 | 20739 |
| 1735255800 | 53.18 | 0.13 | 0.25 | 52.82 | 53.22 | 52.82 | 23423 |
| 1735077840 | 53.05 | 0.5 | 0.95 | 52.69 | 53.12 | 52.69 | 17448 |
| 1734996600 | 52.55 | 0.14 | 0.27 | 52.71 | 52.8 | 52.19 | 12574 |
| 1734737400 | 52.41 | 0.53 | 1.02 | 51.96 | 52.75 | 51.9 | 43049 |
| 1734651000 | 51.88 | 0.27 | 0.52 | 52.35 | 52.44 | 51.78 | 43875 |
| 1734564600 | 51.61 | -2.12 | -3.95 | 53.97 | 53.97 | 51.52 | 30308 |
| 1734478200 | 53.73 | -0.5 | -0.92 | 53.95 | 54 | 53.52 | 23443 |
| 1734391800 | 54.23 | 0.09 | 0.17 | 54.3004 | 54.52 | 54.13 | 10760 |
| 1734132600 | 54.14 | -0.41 | -0.75 | 54.46 | 54.46 | 53.97 | 34881 |
| 1734046200 | 54.55 | 0.25 | 0.46 | 54.595 | 54.7968 | 54.48 | 20163 |
| 1733959800 | 54.3 | 0.43 | 0.80 | 54.21 | 54.58 | 54.2 | 13605 |
| 1733873400 | 53.87 | 0.25 | 0.47 | 53.69 | 54.37 | 53.68 | 25912 |
| 1733787000 | 53.62 | -1.66 | -3.00 | 55.23 | 55.23 | 53.58 | 120061 |
| 1733527800 | 55.28 | 0.25 | 0.45 | 55.27 | 55.31 | 55.08 | 12366 |
| 1733441400 | 55.03 | 0.11 | 0.20 | 54.94 | 55.2961 | 54.93 | 12250 |
| 1733355000 | 54.92 | 0.7 | 1.29 | 54.33 | 54.92 | 54.33 | 44582 |
| 1733268600 | 54.22 | -0.1 | -0.18 | 54.24 | 54.45 | 54.1177 | 8375 |
| 1733182200 | 54.32 | -0.07 | -0.13 | 54.33 | 54.445 | 54.19 | 16906 |
| 1732917840 | 54.39 | 0.23 | 0.42 | 54.34 | 54.4427 | 54.29 | 6888 |
| 1732750200 | 54.16 | 0.1 | 0.18 | 54.17 | 54.44 | 54.02 | 19540 |
| 1732663800 | 54.06 | -0.07 | -0.13 | 54.07 | 54.12 | 53.86 | 40774 |
| 1732577400 | 54.13 | 0.53 | 0.99 | 53.87 | 54.425 | 53.87 | 38137 |
| 1732318200 | 53.6 | 0.3 | 0.56 | 53.51 | 53.705 | 53.43 | 88670 |
| 1732231800 | 53.3 | 0.79 | 1.50 | 52.57 | 53.4 | 52.37 | 24296 |
| 1732145400 | 52.51 | 0.36 | 0.69 | 52.05 | 52.51 | 51.92 | 35462 |
| 1732059000 | 52.15 | 0.38 | 0.73 | 51.23 | 52.15 | 51.2 | 20219 |
| 1731972600 | 51.77 | 0.17 | 0.33 | 51.59 | 51.8401 | 51.59 | 24674 |
| 1731713400 | 51.6 | -0.78 | -1.49 | 52.32 | 52.32 | 51.54 | 34797 |
| 1731627000 | 52.38 | -0.3 | -0.57 | 52.84 | 52.895 | 52.31 | 44809 |
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
