Premium
Invesco Pharmaceuticals ETF (PJP)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.0926247539655 | 86.37 | 87.7251 | 85.5308 | 8727 | 86.47783367 | SP |
| 4 | 4.35 | 5.29841656516 | 82.1 | 87.7251 | 81.6799 | 10617 | 85.717856 | SP |
| 12 | 2.435 | 2.89829197167 | 84.015 | 87.7251 | 81 | 8516 | 84.71202551 | SP |
| 26 | 2.08 | 2.46533127889 | 84.37 | 89.87 | 81 | 8477 | 85.95373254 | SP |
| 52 | 9.72 | 12.6677961684 | 76.73 | 89.87 | 75.326 | 12440 | 81.68532562 | SP |
| 156 | 10.09 | 13.2137244631 | 76.36 | 89.87 | 67.75 | 12926 | 77.87788554 | SP |
| 260 | 19.95 | 30 | 66.5 | 89.87 | 47.14 | 18468 | 74.05985156 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 86.45 | 0.06 | 0.07 | 85.72 | 86.5635 | 85.72 | 5220 |
| 1739316600 | 86.39 | 0.59 | 0.69 | 85.69 | 86.4228 | 85.69 | 6926 |
| 1739230200 | 85.8 | -0.36 | -0.42 | 86.33 | 86.33 | 85.5308 | 8353 |
| 1738971000 | 86.16 | -0.61 | -0.70 | 86.76 | 87.06 | 86.13 | 10636 |
| 1738884600 | 86.77 | -0.56 | -0.64 | 87.4 | 87.53 | 86.75 | 9733 |
| 1738798200 | 87.33 | 1.28 | 1.49 | 86.37 | 87.7251 | 86.37 | 7988 |
| 1738711800 | 86.05 | 0.18 | 0.21 | 85.24 | 86.14 | 85.24 | 7356 |
| 1738625400 | 85.87 | -0.15 | -0.17 | 84.93 | 86.05 | 84.89 | 9394 |
| 1738366200 | 86.0199 | -0.66 | -0.76 | 87.02 | 87.2194 | 86.01 | 14697 |
| 1738279800 | 86.6786 | 0.57 | 0.66 | 86.26 | 87.065 | 86.26 | 3298 |
| 1738193400 | 86.1083 | 0.12 | 0.14 | 85.83 | 86.45 | 85.7 | 4339 |
| 1738107000 | 85.9905 | -0.5 | -0.58 | 86.5 | 86.5 | 85.9905 | 3298 |
| 1738020600 | 86.4899 | 1.73 | 2.04 | 84.79 | 86.55 | 84.79 | 60289 |
| 1737761400 | 84.76 | 1.22 | 1.46 | 84.75 | 85.03 | 84.4 | 15224 |
| 1737675000 | 83.54 | 0 | 0.00 | 83.54 | 83.54 | 83.54 | 0 |
| 1737588600 | 83.54 | -0.48 | -0.57 | 83.52 | 83.66 | 83.47 | 3975 |
| 1737502200 | 84.02 | 1.4 | 1.69 | 82.97 | 84.1 | 82.97 | 6915 |
| 1737156600 | 82.6241 | -0.32 | -0.39 | 83.11 | 83.11 | 82.45 | 8364 |
| 1737070200 | 82.9441 | 0.76 | 0.93 | 82 | 83.04 | 81.8808 | 4669 |
| 1736983800 | 82.18 | 0.75 | 0.92 | 82.1 | 82.35 | 81.6799 | 5646 |
| 1736897400 | 81.43 | -1.09 | -1.32 | 82.47 | 82.47 | 81 | 4310 |
| 1736811000 | 82.52 | 0.36 | 0.44 | 81.73 | 82.52 | 81.24 | 5103 |
| 1736551800 | 82.1617 | -1.42 | -1.70 | 82.89 | 82.89 | 82.0716 | 7915 |
| 1736379000 | 83.5805 | 0.26 | 0.32 | 83.18 | 83.601 | 82.81 | 4912 |
| 1736292600 | 83.3176 | 0.59 | 0.71 | 82.84 | 83.63 | 82.84 | 5129 |
| 1736206200 | 82.73 | -0.59 | -0.71 | 83.26 | 83.4 | 82.72 | 6224 |
| 1735947000 | 83.3197 | 0.32 | 0.39 | 83.2 | 83.508312 | 83.2 | 5469 |
| 1735860600 | 83 | 0.38 | 0.46 | 83.16 | 83.33 | 82.8301 | 5579 |
| 1735687800 | 82.6202 | 0.5 | 0.61 | 82.29 | 82.6263 | 82.1 | 17924 |
| 1735601400 | 82.12 | -0.97 | -1.17 | 82.36 | 82.45 | 81.78 | 10172 |
| 1735342200 | 83.09 | -0.56 | -0.67 | 83.14 | 83.6595 | 82.585 | 6533 |
| 1735255800 | 83.65 | 0.65 | 0.78 | 82.64 | 83.65 | 82.64 | 5761 |
| 1735077840 | 83.0038 | -0.16 | -0.19 | 83.06 | 83.06 | 82.8 | 1623 |
| 1734996600 | 83.1619 | 0.49 | 0.59 | 82.38 | 83.1619 | 82.35 | 6232 |
| 1734737400 | 82.6723 | 0.31 | 0.38 | 82.39 | 83.54 | 82.39 | 8060 |
| 1734651000 | 82.3634 | -0.08 | -0.09 | 82.51 | 83.0535 | 82.01 | 6236 |
| 1734564600 | 82.4407 | -2.15 | -2.54 | 84.42 | 84.8 | 82.1755 | 6458 |
| 1734478200 | 84.59 | 0.76 | 0.91 | 83.59 | 84.79 | 83.59 | 10909 |
| 1734391800 | 83.8275 | -0.16 | -0.19 | 83.98 | 84.73 | 83.755 | 71209 |
| 1734132600 | 83.9847 | -0.37 | -0.43 | 84.24 | 84.24 | 83.85 | 3094 |
| 1734046200 | 84.35 | -1.08 | -1.26 | 85.18 | 85.3687 | 84.35 | 4299 |
| 1733959800 | 85.4287 | -0.12 | -0.14 | 85.44 | 85.64 | 85.2457 | 3501 |
| 1733873400 | 85.55 | -0.44 | -0.51 | 85.95 | 85.95 | 85.55 | 8259 |
| 1733787000 | 85.99 | -0.62 | -0.71 | 86.38 | 86.4793 | 85.99 | 3894 |
| 1733527800 | 86.6059 | 0.04 | 0.04 | 86.66 | 86.91 | 86.4 | 4121 |
| 1733441400 | 86.5701 | -0.39 | -0.45 | 86.78 | 86.7907 | 86.53 | 5523 |
| 1733355000 | 86.9601 | 0.24 | 0.28 | 86.71 | 87.27 | 86.71 | 4105 |
| 1733268600 | 86.721 | -0.85 | -0.97 | 87.4 | 87.4 | 86.6982 | 2656 |
| 1733182200 | 87.5679 | 0.51 | 0.58 | 86.85 | 87.592 | 86.69 | 3168 |
| 1732917840 | 87.06 | -0.33 | -0.37 | 87.49 | 87.49 | 86.97 | 2720 |
| 1732750200 | 87.3852 | 0.68 | 0.78 | 86.82 | 87.47 | 86.82 | 2846 |
| 1732663800 | 86.71 | -0.24 | -0.28 | 86.52 | 86.77 | 85.5911 | 3605 |
| 1732577400 | 86.95 | 0.29 | 0.33 | 87.15 | 87.53 | 86.95 | 5394 |
| 1732318200 | 86.6636 | 1.05 | 1.23 | 85.82 | 86.6636 | 85.82 | 4921 |
| 1732231800 | 85.6128 | 0.94 | 1.11 | 84.78 | 85.66 | 84.64 | 4095 |
| 1732145400 | 84.6761 | 0.75 | 0.90 | 84.015 | 84.6761 | 83.73 | 6798 |
| 1732059000 | 83.9212 | 0.27 | 0.32 | 83.06 | 83.9212 | 82.78 | 5602 |
| 1731972600 | 83.65 | -0.11 | -0.13 | 83.73 | 83.78 | 83.402 | 10665 |
| 1731713400 | 83.7574 | -2.05 | -2.39 | 85.76 | 85.76 | 83.68 | 15621 |
| 1731627000 | 85.8107 | -1.67 | -1.91 | 87.49 | 87.49 | 85.74 | 6647 |
| 1731540600 | 87.4777 | -0.53 | -0.60 | 88.1 | 88.18 | 87.47 | 4842 |
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
