Premium
Invesco Leisure and Entertainment ETF (PEJ)
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 | 2.71 | 4.19115372719 | 64.66 | 67.9 | 64.6 | 53652 | 66.26795878 | SP |
| 4 | 3.9 | 6.14463526075 | 63.47 | 67.9 | 62.07 | 46350 | 64.84846844 | SP |
| 12 | 8.58 | 14.5943187617 | 58.79 | 67.9 | 57.95 | 36360 | 62.73678113 | SP |
| 26 | 5.69 | 9.22503242542 | 61.68 | 67.9 | 55.79 | 36782 | 61.50284284 | SP |
| 52 | 10.56 | 18.5882767118 | 56.81 | 67.9 | 55.66 | 41651 | 59.86169298 | SP |
| 156 | 25.54 | 61.056657901 | 41.83 | 67.9 | 34.9 | 57696 | 49.01347022 | SP |
| 260 | 15.69 | 30.3599071207 | 51.68 | 67.9 | 34.36 | 129569 | 45.32422757 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 67.37 | -0.25 | -0.37 | 67.62 | 67.9 | 67.26 | 35754 |
| 1782513000 | 67.62 | 1.63 | 2.47 | 65.989999 | 67.62 | 65.989999 | 26015 |
| 1782426600 | 65.989999 | -0.05 | -0.08 | 66.31 | 66.9 | 65.84 | 105755 |
| 1782340200 | 66.04 | 0.96 | 1.48 | 65.209999 | 66.715999 | 65.209999 | 77595 |
| 1782253800 | 65.08 | 0.25 | 0.39 | 64.66 | 65.31 | 64.599999 | 23142 |
| 1782167400 | 64.83 | -0.64 | -0.98 | 65.45 | 65.45 | 64.825 | 26127 |
| 1781821800 | 65.47 | 0.7 | 1.08 | 65.459999 | 65.75 | 65.26 | 15611 |
| 1781735400 | 64.769999 | -0.9 | -1.37 | 65.39 | 65.67 | 64.584999 | 16606 |
| 1781649000 | 65.67 | 0.33 | 0.51 | 65.36 | 65.83 | 65.36 | 90228 |
| 1781562600 | 65.34 | 0.14 | 0.21 | 65.61 | 65.78 | 65.14 | 85596 |
| 1781303400 | 65.2 | 0.17 | 0.26 | 65.459999 | 65.67 | 64.879999 | 70136 |
| 1781217000 | 65.03 | 1.5 | 2.36 | 63.7 | 65.03 | 63.7 | 17466 |
| 1781130600 | 63.53 | -0.31 | -0.49 | 63.56 | 64.34 | 63.53 | 37128 |
| 1781044200 | 63.84 | 0.87 | 1.38 | 63.33 | 64.329899 | 63.205 | 28265 |
| 1780957800 | 62.97 | -0.03 | -0.05 | 63.17 | 63.53 | 62.95 | 30238 |
| 1780698600 | 63 | 0.24 | 0.38 | 62.57 | 63.2799 | 62.57 | 10535 |
| 1780612200 | 62.76 | 0.55 | 0.88 | 62.82 | 63.3358 | 62.73 | 18053 |
| 1780525800 | 62.21 | -0.67 | -1.07 | 62.47 | 62.47 | 62.07 | 20504 |
| 1780439400 | 62.88 | -0.84 | -1.32 | 63.47 | 63.47 | 62.71 | 145901 |
| 1780353000 | 63.72 | 0.88 | 1.40 | 62.38 | 63.83 | 62.38 | 169305 |
| 1780093800 | 62.84 | 0.11 | 0.18 | 62.83 | 63.17 | 62.6881 | 82501 |
| 1780007400 | 62.73 | 0.21 | 0.34 | 62.2 | 62.86 | 61.96 | 36352 |
| 1779921000 | 62.52 | 0.87 | 1.41 | 61.97 | 62.985 | 61.97 | 8540 |
| 1779834600 | 61.65 | 1.04 | 1.72 | 61.02 | 61.65 | 61.02 | 22098 |
| 1779489000 | 60.61 | 0.29 | 0.49 | 60.51 | 60.88 | 60.3411 | 10521 |
| 1779402600 | 60.3156 | 0.38 | 0.63 | 59.3 | 60.6211 | 58.91 | 6744 |
| 1779316200 | 59.94 | 1.52 | 2.60 | 58.54 | 60.2299 | 57.95 | 16029 |
| 1779229800 | 58.4185 | -1.01 | -1.70 | 59.13 | 59.2 | 58.4185 | 12464 |
| 1779143400 | 59.43 | 0.32 | 0.54 | 59.21 | 60.0372 | 59.12 | 6997 |
| 1778884200 | 59.11 | -0.44 | -0.74 | 59.1 | 59.255 | 58.9 | 9674 |
| 1778797800 | 59.55 | 0.64 | 1.09 | 59.52 | 60.27 | 59.52 | 25240 |
| 1778711400 | 58.91 | 0.07 | 0.12 | 58.73 | 58.91 | 58.34 | 42059 |
| 1778625000 | 58.84 | -0.45 | -0.76 | 59.17 | 59.315 | 58.63 | 85272 |
| 1778538600 | 59.29 | -1.33 | -2.19 | 60.27 | 60.31 | 59.15 | 131661 |
| 1778279400 | 60.62 | -0.71 | -1.16 | 61.2 | 61.29 | 60.47 | 46914 |
| 1778193000 | 61.33 | -0.27 | -0.44 | 61.82 | 62.06 | 61 | 31921 |
| 1778106600 | 61.6 | 1.16 | 1.92 | 61.84 | 61.84 | 61.36 | 13368 |
| 1778020200 | 60.44 | 0.72 | 1.21 | 60.07 | 60.65 | 60.03 | 15007 |
| 1777933800 | 59.72 | -1.27 | -2.08 | 60.72 | 61 | 59.68 | 16276 |
| 1777674600 | 60.99 | -0.05 | -0.08 | 61.26 | 61.4 | 60.98 | 39247 |
| 1777588200 | 61.0359 | 0.67 | 1.10 | 60.74 | 61.17 | 60.74 | 25446 |
| 1777501800 | 60.3703 | 0.03 | 0.05 | 60.01 | 60.4 | 60.01 | 12642 |
| 1777415400 | 60.34 | -0.61 | -1.00 | 60.71 | 61 | 60.0801 | 17748 |
| 1777329000 | 60.95 | -0.1 | -0.16 | 61.03 | 61.27 | 60.95 | 39158 |
| 1777069800 | 61.0472 | 0.29 | 0.47 | 60.8 | 61.12 | 60.54 | 5719 |
| 1776983400 | 60.76 | -0.92 | -1.49 | 61.3 | 61.3 | 60.11 | 16353 |
| 1776897000 | 61.68 | -0.82 | -1.31 | 62.93 | 62.93 | 61.39 | 34185 |
| 1776810600 | 62.5 | -1.19 | -1.87 | 63.96 | 64.095 | 62.41 | 65715 |
| 1776724200 | 63.69 | -0.17 | -0.27 | 63.34 | 63.9699 | 63.34 | 18803 |
| 1776465000 | 63.86 | 2.17 | 3.52 | 63.19 | 64.55 | 63.19 | 31184 |
| 1776378600 | 61.69 | -0.7 | -1.12 | 62.55 | 62.75 | 61.69 | 17735 |
| 1776292200 | 62.39 | -0.04 | -0.06 | 62.36 | 62.707 | 62.28 | 16071 |
| 1776205800 | 62.43 | 1.18 | 1.93 | 61.65 | 62.43 | 61.65 | 8727 |
| 1776119400 | 61.25 | 0.76 | 1.26 | 60.06 | 61.26 | 59.84 | 6168 |
| 1775860200 | 60.49 | -0.36 | -0.59 | 60.99 | 60.99 | 60.27 | 35174 |
| 1775773800 | 60.85 | 0.01 | 0.02 | 60.47 | 61.12 | 59.73 | 8116 |
| 1775687400 | 60.84 | 2.38 | 4.07 | 60.77 | 62.33 | 60.645 | 24563 |
| 1775601000 | 58.46 | -0.58 | -0.98 | 58.79 | 58.925 | 58.12 | 16507 |
| 1775514600 | 59.04 | 0.46 | 0.79 | 58.57 | 59.14 | 58.43 | 16627 |
| 1775169000 | 58.58 | -0.1 | -0.17 | 57.42 | 59 | 57.255 | 7953 |
| 1775082600 | 58.68 | 0.7 | 1.21 | 58.48 | 58.93 | 58.32 | 12956 |
| 1774996200 | 57.98 | 2.05 | 3.67 | 56.78 | 58.0418 | 56.41 | 11851 |
| 1774909800 | 55.93 | -0.41 | -0.73 | 56.66 | 56.8 | 55.79 | 13449 |
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.
