Premium
Invesco Bloomberg Pricing Power ETF (POWA)
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 | 2.0483 | 2.47648410108 | 82.71 | 84.79 | 82.33 | 2375 | 83.4671626 | SP |
| 4 | 2.3383 | 2.83705411308 | 82.42 | 84.79 | 80.5 | 4114 | 81.90168545 | SP |
| 12 | 1.4283 | 1.71402856114 | 83.33 | 87.6823 | 80.5 | 3655 | 84.47461062 | SP |
| 26 | 5.0383 | 6.31999498244 | 79.72 | 87.6823 | 77.49 | 5854 | 82.54029497 | SP |
| 52 | 12.3483 | 17.0533075542 | 72.41 | 87.6823 | 71.9456 | 6822 | 78.97225228 | SP |
| 156 | 16.4883 | 24.1516039256 | 68.27 | 87.6823 | 63.2 | 7451 | 75.13842253 | SP |
| 260 | 16.4883 | 24.1516039256 | 68.27 | 87.6823 | 63.2 | 7451 | 75.13842253 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 84.7583 | 1.29 | 1.55 | 83.96 | 84.79 | 83.96 | 2267 |
| 1737156600 | 83.4684 | 0.23 | 0.27 | 83.34 | 83.82 | 83.34 | 2160 |
| 1737070200 | 83.241 | 0.86 | 1.04 | 82.44 | 83.33 | 82.44 | 2991 |
| 1736983800 | 82.3844 | 0.51 | 0.62 | 82.71 | 82.73 | 82.33 | 2081 |
| 1736897400 | 81.8761 | 0.3 | 0.37 | 81.75 | 81.901 | 81.54 | 1298 |
| 1736811000 | 81.5714 | 0.6 | 0.74 | 80.74 | 81.5714 | 80.5 | 17049 |
| 1736551800 | 80.9699 | -0.79 | -0.97 | 81.04 | 81.5 | 80.96 | 5867 |
| 1736379000 | 81.7605 | 0.43 | 0.53 | 81.33 | 81.7605 | 81.04 | 1577 |
| 1736292600 | 81.3287 | -0.26 | -0.32 | 81.61 | 82.025 | 81.19 | 3018 |
| 1736206200 | 81.5925 | -0.03 | -0.03 | 82.05 | 82.2757 | 81.56 | 6358 |
| 1735947000 | 81.6192 | 0.63 | 0.77 | 81.07 | 81.8021 | 81.07 | 1902 |
| 1735860600 | 80.9922 | -0.28 | -0.34 | 81.87 | 81.87 | 80.82 | 2870 |
| 1735687800 | 81.27 | -0.09 | -0.11 | 81.49 | 81.49 | 81.09 | 1618 |
| 1735601400 | 81.3601 | -0.87 | -1.05 | 81.53 | 81.53 | 80.92 | 3170 |
| 1735342200 | 82.2259 | -0.62 | -0.75 | 82.44 | 82.44 | 81.87 | 7860 |
| 1735255800 | 82.8434 | 0.17 | 0.21 | 82.42 | 82.8434 | 82.42 | 3734 |
| 1735077840 | 82.6731 | 0.53 | 0.65 | 82.13 | 82.6731 | 82.13 | 1052 |
| 1734996600 | 82.1391 | -0.68 | -0.82 | 81.87 | 82.14 | 81.41 | 4486 |
| 1734737400 | 82.8168 | 0.69 | 0.84 | 81.76 | 83.23 | 81.76 | 2004 |
| 1734651000 | 82.124 | -0.58 | -0.70 | 82.73 | 82.9854 | 82.124 | 2875 |
| 1734564600 | 82.6997 | -2.27 | -2.68 | 84.82 | 84.82 | 82.6997 | 2328 |
| 1734478200 | 84.9729 | -0.51 | -0.60 | 85.24 | 85.24 | 84.78 | 3629 |
| 1734391800 | 85.4824 | -0.3 | -0.35 | 85.92 | 86.11 | 85.4824 | 2242 |
| 1734132600 | 85.7841 | -0.43 | -0.50 | 86.36 | 86.36 | 85.7 | 997 |
| 1734046200 | 86.2113 | -0.01 | -0.01 | 86.14 | 86.32 | 86.14 | 2097 |
| 1733959800 | 86.2175 | -0.24 | -0.28 | 86.55 | 86.7475 | 86.2175 | 5338 |
| 1733873400 | 86.4604 | -0.41 | -0.47 | 86.85 | 86.85 | 86.4129 | 2893 |
| 1733787000 | 86.8706 | -0.01 | -0.01 | 86.98 | 87.2918 | 86.8706 | 1125 |
| 1733527800 | 86.8833 | 0.23 | 0.26 | 87.13 | 87.4299 | 86.84 | 3759 |
| 1733441400 | 86.6583 | -1.02 | -1.17 | 87.43 | 87.43 | 86.6583 | 5474 |
| 1733355000 | 87.6823 | 0.64 | 0.74 | 87.14 | 87.6823 | 87.14 | 2672 |
| 1733268600 | 87.0423 | -0.25 | -0.28 | 86.96 | 87.11 | 86.83 | 4678 |
| 1733182200 | 87.2875 | 0.12 | 0.14 | 87.13 | 87.34 | 86.67 | 4714 |
| 1732917840 | 87.1679 | 0.35 | 0.40 | 87.07 | 87.33 | 87.07 | 640 |
| 1732750200 | 86.8219 | -0.21 | -0.24 | 86.88 | 87.2 | 86.76 | 6208 |
| 1732663800 | 87.03 | 0.13 | 0.15 | 86.94 | 87.03 | 86.5617 | 17984 |
| 1732577400 | 86.903 | 0.66 | 0.77 | 86.86 | 87.1029 | 86.7799 | 2934 |
| 1732318200 | 86.241 | 0.65 | 0.76 | 85.73 | 86.241 | 85.73 | 4398 |
| 1732231800 | 85.5912 | 1.16 | 1.37 | 84.52 | 85.6 | 84.52 | 2624 |
| 1732145400 | 84.4332 | 0.4 | 0.48 | 83.99 | 84.4332 | 83.74 | 864 |
| 1732059000 | 84.0338 | -0.31 | -0.37 | 83.95 | 84.3023 | 83.8293 | 1609 |
| 1731972600 | 84.3433 | 0.02 | 0.02 | 84.32 | 84.5 | 84.31 | 2974 |
| 1731713400 | 84.3283 | -1.5 | -1.75 | 85.5 | 85.5 | 84.3 | 2974 |
| 1731627000 | 85.8326 | -1.22 | -1.40 | 87.08 | 87.08 | 85.8326 | 3447 |
| 1731540600 | 87.0527 | 0.31 | 0.36 | 86.83 | 87.25 | 86.7134 | 5522 |
| 1731454200 | 86.7381 | -0.34 | -0.39 | 87.09 | 87.09 | 86.6848 | 1610 |
| 1731367800 | 87.0779 | 0.22 | 0.25 | 87.01 | 87.3 | 87.01 | 3091 |
| 1731108600 | 86.8574 | 0.49 | 0.57 | 86.6 | 87.0919 | 86.6 | 3252 |
| 1731022200 | 86.3658 | 0.6 | 0.70 | 86.2 | 86.5001 | 86.2 | 2545 |
| 1730935800 | 85.7671 | 1.11 | 1.31 | 85.2613 | 85.7671 | 85.2613 | 2857 |
| 1730849400 | 84.6564 | 0.94 | 1.12 | 83.53 | 84.6564 | 83.53 | 4280 |
| 1730763000 | 83.72 | 0.1 | 0.12 | 83.55 | 84.07 | 83.55 | 5222 |
| 1730500200 | 83.6157 | 0.72 | 0.87 | 83.23 | 83.93 | 83.23 | 3648 |
| 1730413800 | 82.8927 | -0.62 | -0.74 | 83.2 | 83.2 | 82.8927 | 1179 |
| 1730327400 | 83.51 | -0.19 | -0.22 | 83.33 | 83.77 | 83.33 | 2987 |
| 1730241000 | 83.6982 | 0.02 | 0.02 | 83.73 | 83.99 | 83.6982 | 4225 |
| 1730154600 | 83.6776 | 0.16 | 0.19 | 84.01 | 84.03 | 83.67 | 111873 |
| 1729895400 | 83.521 | 0.06 | 0.07 | 84.15 | 84.325 | 83.521 | 2473 |
| 1729809000 | 83.4654 | -0.35 | -0.42 | 83.97 | 83.97 | 83.4654 | 3387 |
| 1729722600 | 83.82 | -0.34 | -0.41 | 83.91 | 84.0599 | 83.49 | 2957 |
| 1729636200 | 84.1611 | -0.49 | -0.58 | 84.38 | 84.38 | 83.809 | 952 |
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
