Premium
Invesco Pharmaceuticals ETF (PJP)
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 | 1.9405 | 1.71786473088 | 112.96 | 114.9 | 110.63 | 20220 | 112.23596062 | SP |
| 4 | 6.0305 | 5.53917516304 | 108.87 | 114.9 | 105.62 | 16257 | 111.36290617 | SP |
| 12 | 10.5305 | 10.0895851298 | 104.37 | 114.9 | 101.24 | 26405 | 106.61037043 | SP |
| 26 | 7.7605 | 7.24332648871 | 107.14 | 114.9 | 99.05 | 32884 | 106.12976069 | SP |
| 52 | 34.7105 | 43.2853223594 | 80.19 | 114.9 | 79.4719 | 20219 | 104.2094093 | SP |
| 156 | 39.2505 | 51.8843357568 | 75.65 | 114.9 | 67.75 | 14546 | 90.94034932 | SP |
| 260 | 34.9905 | 43.787385809 | 79.91 | 114.9 | 67.75 | 16285 | 84.92944208 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 114.9005 | 0.81 | 0.71 | 114.51 | 115.79 | 114.51 | 6826 |
| 1782253800 | 114.0869 | 1.95 | 1.74 | 112.17 | 114.245 | 112.17 | 8310 |
| 1782167400 | 112.14 | 0.51 | 0.46 | 111.46 | 112.42 | 111.19 | 23313 |
| 1781821800 | 111.63 | -0.73 | -0.65 | 112.92 | 112.92 | 110.63 | 26303 |
| 1781735400 | 112.3577 | -0.53 | -0.47 | 112.96 | 113.585 | 111.91 | 22954 |
| 1781649000 | 112.8884 | -0.13 | -0.12 | 113.5 | 113.5 | 112.54 | 5970 |
| 1781562600 | 113.02 | -0.83 | -0.73 | 114.03 | 114.03 | 112.725 | 35786 |
| 1781303400 | 113.85 | 0.02 | 0.02 | 114.22 | 114.42 | 113.68 | 23045 |
| 1781217000 | 113.83 | 2.06 | 1.84 | 112.45 | 114.31 | 112.25 | 16312 |
| 1781130600 | 111.7691 | -0.23 | -0.21 | 112.02 | 113.2 | 111.5 | 23219 |
| 1781044200 | 112 | 1.56 | 1.41 | 111.09 | 112.0514 | 110.92 | 20648 |
| 1780957800 | 110.4415 | -0.35 | -0.32 | 111.37 | 111.88 | 110.4415 | 13670 |
| 1780698600 | 110.7908 | 0.45 | 0.40 | 110.76 | 111.9 | 110.76 | 10784 |
| 1780612200 | 110.3457 | 3.11 | 2.90 | 108.32 | 110.57 | 108.32 | 14989 |
| 1780525800 | 107.24 | 1.27 | 1.20 | 105.68 | 107.24 | 105.68 | 17814 |
| 1780439400 | 105.97 | -1.56 | -1.45 | 106.72 | 106.72 | 105.62 | 8207 |
| 1780353000 | 107.5335 | -2.1 | -1.92 | 109.2 | 109.2 | 107.474 | 22700 |
| 1780093800 | 109.6336 | -0.86 | -0.78 | 110.26 | 110.3182 | 109.3501 | 4890 |
| 1780007400 | 110.4931 | 0.65 | 0.59 | 110.14 | 110.68 | 109.92 | 4784 |
| 1779921000 | 109.8396 | 1.4 | 1.29 | 108.87 | 110.17 | 108.87 | 5188 |
| 1779834600 | 108.4357 | -0.62 | -0.57 | 109.35 | 109.35 | 108.4357 | 10736 |
| 1779489000 | 109.053 | 0.68 | 0.63 | 108.9 | 109.15 | 108.9 | 4495 |
| 1779402600 | 108.37 | 0.86 | 0.80 | 107.01 | 108.38 | 106.62 | 1884 |
| 1779316200 | 107.5116 | 1.41 | 1.33 | 106.52 | 107.6027 | 106.52 | 2253 |
| 1779229800 | 106.0988 | 1.05 | 1.00 | 105.06 | 106.28 | 105 | 5158 |
| 1779143400 | 105.05 | -0.61 | -0.57 | 105.4 | 105.61 | 104.995 | 3452 |
| 1778884200 | 105.6568 | -2.2 | -2.04 | 107.42 | 107.42 | 105.5601 | 3240 |
| 1778797800 | 107.8612 | -0.56 | -0.52 | 108.46 | 108.47 | 107.67 | 8847 |
| 1778711400 | 108.42 | 1.66 | 1.55 | 106.56 | 108.42 | 106.28 | 11143 |
| 1778625000 | 106.7603 | 1.18 | 1.12 | 105.69 | 106.87 | 105.64 | 6570 |
| 1778538600 | 105.5767 | 0.02 | 0.02 | 105.7 | 106.81 | 105.32 | 16497 |
| 1778279400 | 105.56 | -1.35 | -1.26 | 106.49 | 106.76 | 105.275 | 18446 |
| 1778193000 | 106.9082 | -1.06 | -0.98 | 107.08 | 107.3 | 106.315 | 9132 |
| 1778106600 | 107.97 | 1.37 | 1.29 | 107.14 | 108.08 | 107.14 | 17361 |
| 1778020200 | 106.6 | 0.73 | 0.69 | 105.95 | 106.605 | 105.87 | 21364 |
| 1777933800 | 105.87 | 0.63 | 0.60 | 104.71 | 106.24 | 104.71 | 12634 |
| 1777674600 | 105.24 | 0.24 | 0.23 | 105.01 | 105.73 | 104.75 | 62488 |
| 1777588200 | 105 | 1.77 | 1.71 | 103.73 | 105.16 | 103.73 | 23629 |
| 1777501800 | 103.23 | -0.75 | -0.72 | 102.99 | 103.74 | 102.99 | 50438 |
| 1777415400 | 103.981 | 0.17 | 0.16 | 104.43 | 104.71 | 103.59 | 54243 |
| 1777329000 | 103.81 | -0.17 | -0.16 | 104.2 | 105.29 | 103.71 | 6339 |
| 1777069800 | 103.98 | -0.79 | -0.76 | 104.54 | 104.6 | 103.348 | 51173 |
| 1776983400 | 104.7737 | 0.02 | 0.02 | 105.09 | 105.09 | 103.89 | 43879 |
| 1776897000 | 104.75 | 0.26 | 0.25 | 105.08 | 105.3 | 104.23 | 136181 |
| 1776810600 | 104.49 | -1.77 | -1.67 | 106.22 | 106.22 | 104.285 | 92452 |
| 1776724200 | 106.26 | -1.05 | -0.98 | 107.08 | 107.0951 | 106.16 | 392163 |
| 1776465000 | 107.3139 | 2.27 | 2.16 | 105.74 | 107.3139 | 105.74 | 7846 |
| 1776378600 | 105.04 | -0.89 | -0.84 | 105.41 | 105.41 | 104.4 | 11111 |
| 1776292200 | 105.9344 | -0.44 | -0.41 | 106.68 | 106.68 | 105.3832 | 17095 |
| 1776205800 | 106.3719 | 1.98 | 1.90 | 105.43 | 106.58 | 105.4 | 7823 |
| 1776119400 | 104.3933 | 0.83 | 0.80 | 102.96 | 104.48 | 102.83 | 14394 |
| 1775860200 | 103.56 | -1.88 | -1.78 | 105.77 | 105.77 | 103.29 | 7324 |
| 1775773800 | 105.442 | 0.77 | 0.74 | 103.93 | 105.78 | 103.93 | 13292 |
| 1775687400 | 104.67 | 2.06 | 2.01 | 104.39 | 104.67 | 103.49 | 14444 |
| 1775601000 | 102.606 | -0.14 | -0.14 | 102.41 | 102.87 | 101.24 | 6860 |
| 1775514600 | 102.75 | -0.32 | -0.31 | 102.86 | 103.4479 | 102.695 | 7878 |
| 1775169000 | 103.0699 | -1.29 | -1.24 | 103.38 | 104.29 | 102.77 | 14286 |
| 1775082600 | 104.36 | 0.6 | 0.58 | 104.37 | 104.95 | 104.21 | 7634 |
| 1774996200 | 103.76 | 3.06 | 3.04 | 101.42 | 103.8 | 101.42 | 10081 |
| 1774909800 | 100.702 | 0.92 | 0.93 | 101.02 | 101.19 | 100.5701 | 14358 |
| 1774650600 | 99.777 | -1.92 | -1.89 | 101.62 | 101.62 | 99.777 | 14624 |
| 1774564200 | 101.7 | -0.33 | -0.32 | 101.58 | 102.5299 | 101.58 | 6180 |
| 1774477800 | 102.03 | 2.21 | 2.21 | 100.7 | 102.77 | 100.7 | 23094 |
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.
