Premium
Invesco Pharmaceuticals ETF (PJP)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7487 | -0.870885192509 | 85.97 | 85.97 | 83.705 | 5603 | 84.69779549 | SP |
| 4 | -0.6587 | -0.767000465766 | 85.88 | 87.5 | 83.705 | 5598 | 85.86858609 | SP |
| 12 | 2.1613 | 2.60209487118 | 83.06 | 87.7251 | 81 | 7415 | 85.13623443 | SP |
| 26 | -3.1787 | -3.59581447964 | 88.4 | 89.87 | 81 | 7997 | 85.74886223 | SP |
| 52 | 6.0713 | 7.67062539482 | 79.15 | 89.87 | 75.326 | 9547 | 83.26001293 | SP |
| 156 | 6.1313 | 7.75230749779 | 79.09 | 89.87 | 67.75 | 12679 | 78.02986503 | SP |
| 260 | 34.2213 | 67.1005882353 | 51 | 89.87 | 47.14 | 17816 | 74.76587122 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 85.7195 | 1.61 | 1.91 | 84.22 | 85.731 | 84 | 7601 |
| 1741991400 | 84.11 | 0.24 | 0.29 | 83.98 | 84.19 | 83.79 | 9660 |
| 1741905000 | 83.8655 | -0.63 | -0.75 | 84.3 | 84.97 | 83.705 | 3504 |
| 1741818600 | 84.495 | -0.6 | -0.70 | 85.01 | 85.03 | 84.3603 | 3413 |
| 1741732200 | 85.094 | -0.95 | -1.10 | 85.97 | 85.97 | 84.8768 | 3838 |
| 1741645800 | 86.0436 | -0.49 | -0.56 | 85.71 | 86.88 | 85.71 | 2442 |
| 1741390200 | 86.5296 | 0.54 | 0.63 | 85.83 | 87.16 | 85.83 | 8694 |
| 1741303800 | 85.9892 | -0.14 | -0.16 | 85.45 | 86.035 | 85.43 | 2098 |
| 1741217400 | 86.125 | 0.71 | 0.83 | 85.08 | 86.24 | 85.08 | 5203 |
| 1741131000 | 85.4196 | -0.2 | -0.23 | 85.35 | 86.13 | 85.35 | 7001 |
| 1741044600 | 85.6159 | -1.13 | -1.30 | 86.78 | 87.29 | 85.54 | 7390 |
| 1740785400 | 86.7431 | 1.63 | 1.91 | 85.49 | 86.7431 | 85.46 | 13141 |
| 1740699000 | 85.1145 | -0.49 | -0.57 | 85.14 | 85.93 | 85.1145 | 5034 |
| 1740612600 | 85.6 | -1.49 | -1.71 | 86.48 | 86.48 | 85.33 | 4414 |
| 1740526200 | 87.0925 | 0.43 | 0.49 | 86.94 | 87.5 | 86.62 | 4735 |
| 1740439800 | 86.6649 | 0.13 | 0.14 | 86.93 | 87.3 | 86.6649 | 3290 |
| 1740180600 | 86.5396 | -0.33 | -0.38 | 87.09 | 87.09 | 86.48 | 5307 |
| 1740094200 | 86.8712 | 0.26 | 0.30 | 86.61 | 86.8712 | 86.54 | 4226 |
| 1740007800 | 86.6141 | 0.2 | 0.24 | 85.73 | 86.6141 | 85.73 | 6781 |
| 1739921400 | 86.41 | 0.35 | 0.41 | 85.88 | 86.55 | 85.88 | 4195 |
| 1739575800 | 86.061 | -1.21 | -1.39 | 87.31 | 87.31 | 86 | 3212 |
| 1739489400 | 87.272 | 0.82 | 0.95 | 86.87 | 87.31 | 86.67 | 2276 |
| 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 |
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
