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 | 1.0276 | 1.24875440515 | 82.29 | 83.508312 | 82.1 | 8721 | 82.80400792 | SP |
| 4 | -2.2624 | -2.6436083197 | 85.58 | 85.86 | 81.78 | 10218 | 83.509942 | SP |
| 12 | -3.7524 | -4.30963592512 | 87.07 | 89.87 | 81.78 | 7621 | 85.58751278 | SP |
| 26 | 2.4076 | 2.97565195897 | 80.91 | 89.87 | 80.53 | 9377 | 85.50031618 | SP |
| 52 | 6.3376 | 8.23278773707 | 76.98 | 89.87 | 75.326 | 13945 | 80.51328181 | SP |
| 156 | 4.1376 | 5.22556201061 | 79.18 | 89.87 | 67.75 | 13134 | 77.68928652 | SP |
| 260 | 19.4876 | 30.5304715651 | 63.83 | 89.87 | 47.14 | 18984 | 73.62632391 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 82.73 | -0.59 | -0.71 | 83.26 | 83.4 | 82.72 | 6222 |
| 1735947000 | 83.3197 | 0.32 | 0.39 | 83.29 | 83.508312 | 83.23 | 5162 |
| 1735860600 | 83 | 0.38 | 0.46 | 83.16 | 83.33 | 82.8301 | 5577 |
| 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 | 9887 |
| 1735342200 | 83.09 | -0.56 | -0.67 | 83.6595 | 83.6595 | 82.585 | 6104 |
| 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 | 6229 |
| 1734737400 | 82.6723 | 0.31 | 0.38 | 82.86 | 83.54 | 82.67 | 7343 |
| 1734651000 | 82.3634 | -0.08 | -0.09 | 83.0535 | 83.0535 | 82.01 | 5145 |
| 1734564600 | 82.4407 | -2.15 | -2.54 | 84.42 | 84.8 | 82.1755 | 6456 |
| 1734478200 | 84.59 | 0.76 | 0.91 | 83.59 | 84.79 | 83.59 | 10903 |
| 1734391800 | 83.8275 | -0.16 | -0.19 | 83.98 | 84.73 | 83.755 | 71183 |
| 1734132600 | 83.9847 | -0.37 | -0.43 | 84.14 | 84.14 | 83.85 | 2753 |
| 1734046200 | 84.35 | -1.08 | -1.26 | 85.3687 | 85.3687 | 84.35 | 4284 |
| 1733959800 | 85.4287 | -0.12 | -0.14 | 85.44 | 85.64 | 85.2457 | 3500 |
| 1733873400 | 85.55 | -0.44 | -0.51 | 85.58 | 85.86 | 85.55 | 7875 |
| 1733787000 | 85.99 | -0.62 | -0.71 | 86.2404 | 86.4793 | 85.99 | 3440 |
| 1733527800 | 86.6059 | 0.04 | 0.04 | 86.66 | 86.91 | 86.4 | 4118 |
| 1733441400 | 86.5701 | -0.39 | -0.45 | 86.78 | 86.7907 | 86.53 | 5464 |
| 1733355000 | 86.9601 | 0.24 | 0.28 | 86.71 | 87.27 | 86.71 | 4100 |
| 1733268600 | 86.721 | -0.85 | -0.97 | 87.195 | 87.29 | 86.6982 | 2483 |
| 1733182200 | 87.5679 | 0.51 | 0.58 | 86.85 | 87.592 | 86.69 | 3166 |
| 1732917840 | 87.06 | -0.33 | -0.37 | 87.49 | 87.49 | 86.97 | 2718 |
| 1732750200 | 87.3852 | 0.68 | 0.78 | 86.82 | 87.47 | 86.82 | 2843 |
| 1732663800 | 86.71 | -0.24 | -0.28 | 86.52 | 86.77 | 85.5911 | 2957 |
| 1732577400 | 86.95 | 0.29 | 0.33 | 87.15 | 87.53 | 86.95 | 5393 |
| 1732318200 | 86.6636 | 1.05 | 1.23 | 85.82 | 86.6636 | 85.82 | 4836 |
| 1732231800 | 85.6128 | 0.94 | 1.11 | 84.78 | 85.66 | 84.64 | 4092 |
| 1732145400 | 84.6761 | 0.75 | 0.90 | 83.8393 | 84.6761 | 83.73 | 6563 |
| 1732059000 | 83.9212 | 0.27 | 0.32 | 83.02 | 83.9212 | 82.78 | 5005 |
| 1731972600 | 83.65 | -0.11 | -0.13 | 83.73 | 83.78 | 83.402 | 10651 |
| 1731713400 | 83.7574 | -2.05 | -2.39 | 85.18 | 85.2498 | 83.68 | 15124 |
| 1731627000 | 85.8107 | -1.67 | -1.91 | 87.025 | 87.025 | 85.74 | 6622 |
| 1731540600 | 87.4777 | -0.53 | -0.60 | 88.1 | 88.18 | 87.47 | 4838 |
| 1731454200 | 88.01 | -1.35 | -1.51 | 89.21 | 89.3 | 87.97 | 2633 |
| 1731367800 | 89.3582 | -0.25 | -0.28 | 89.7 | 89.84 | 89.35 | 42250 |
| 1731108600 | 89.6122 | 0.74 | 0.84 | 88.86 | 89.87 | 88.86 | 4086 |
| 1731022200 | 88.8691 | 0.78 | 0.88 | 88.49 | 89.105 | 88.39 | 2406 |
| 1730935800 | 88.0901 | 1.04 | 1.19 | 88.4478 | 88.45 | 88.0221 | 3854 |
| 1730849400 | 87.05 | 0.79 | 0.92 | 86.29 | 87.08 | 85.95 | 4087 |
| 1730763000 | 86.2593 | -0.19 | -0.22 | 86.5 | 86.73 | 86.2593 | 4930 |
| 1730500200 | 86.4482 | -0.03 | -0.03 | 86.92 | 87 | 86.41 | 3922 |
| 1730413800 | 86.4745 | -0.58 | -0.67 | 86.5 | 86.77 | 85.9033 | 13225 |
| 1730327400 | 87.0537 | -0.23 | -0.26 | 86.52 | 87.27 | 86.52 | 2536 |
| 1730241000 | 87.2794 | -0.02 | -0.03 | 87.04 | 87.28 | 87.03 | 4107 |
| 1730154600 | 87.3034 | 0.89 | 1.03 | 86.86 | 87.49 | 86.86 | 1840 |
| 1729895400 | 86.4152 | -0.33 | -0.38 | 87.06 | 87.09 | 86.41 | 6051 |
| 1729809000 | 86.7428 | -0.26 | -0.30 | 87.16 | 87.35 | 86.66 | 3365 |
| 1729722600 | 86.9998 | -0.74 | -0.84 | 87.34 | 87.41 | 86.6 | 7189 |
| 1729636200 | 87.7391 | 0.42 | 0.48 | 86.99 | 87.76 | 86.99 | 3929 |
| 1729549800 | 87.3233 | -1.22 | -1.38 | 88.37 | 88.37 | 87.3233 | 9024 |
| 1729290600 | 88.5413 | 0.53 | 0.60 | 88 | 88.6 | 87.69 | 26025 |
| 1729204200 | 88.0138 | -0.31 | -0.35 | 88.35 | 88.35 | 88.0138 | 2661 |
| 1729117800 | 88.3243 | 0.41 | 0.47 | 88.21 | 88.3826 | 88 | 1565 |
| 1729031400 | 87.91 | 0.69 | 0.79 | 87.07 | 88.16 | 87.07 | 6340 |
| 1728945000 | 87.2248 | 0.3 | 0.34 | 86.88 | 87.23 | 86.72 | 2659 |
| 1728685800 | 86.9256 | 1.04 | 1.21 | 86.15 | 86.9256 | 86.07 | 5864 |
| 1728599400 | 85.8888 | -0.69 | -0.80 | 86.36 | 86.36 | 85.71 | 2199 |
| 1728513000 | 86.5827 | 0.5 | 0.58 | 86.15 | 86.818253 | 86.08 | 12496 |
| 1728426600 | 86.0841 | 0.46 | 0.53 | 85.68 | 86.1457 | 85.68 | 2092 |
| 1728340200 | 85.628 | -0.75 | -0.87 | 86.53 | 86.56 | 85.6267 | 3397 |
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
