Premium
Invesco Aerospace & Defense ETF (PPA)
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 | 2.21 | 1.29383525555 | 170.81 | 174.76 | 170.181 | 217206 | 171.74168488 | SP |
| 4 | -0.3 | -0.173090237711 | 173.32 | 180.155 | 167.185 | 215279 | 172.78675307 | SP |
| 12 | 2.35 | 1.37692623191 | 170.67 | 180.155 | 162.91 | 249351 | 170.93681948 | SP |
| 26 | 14.11 | 8.87923982128 | 158.91 | 186.2979 | 155.93 | 283677 | 173.12657736 | SP |
| 52 | 31.73 | 22.4573572086 | 141.29 | 186.2979 | 138.83 | 235972 | 163.6709118 | SP |
| 156 | 88.6 | 104.95143331 | 84.42 | 186.2979 | 77.5 | 191076 | 130.20451858 | SP |
| 260 | 98.54 | 132.303974221 | 74.48 | 186.2979 | 64.4829 | 165506 | 113.30667592 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 173.02 | 1.48 | 0.86 | 172.72 | 174.2 | 172.11 | 173848 |
| 1782513000 | 171.54 | -0.15 | -0.09 | 170.88 | 173.0102 | 170.385 | 191462 |
| 1782426600 | 171.69 | 0.64 | 0.37 | 171.65 | 174.76 | 171.17 | 246487 |
| 1782340200 | 171.05 | -0.68 | -0.40 | 171.7 | 173.31 | 170.8263 | 243142 |
| 1782253800 | 171.73 | -0.92 | -0.53 | 170.81 | 173 | 170.181 | 231093 |
| 1782167400 | 172.65 | -2.66 | -1.52 | 174.95 | 174.95 | 171.94 | 305065 |
| 1781821800 | 175.31 | -2.42 | -1.36 | 179.67 | 179.77 | 174.27 | 167618 |
| 1781735400 | 177.73 | 1.24 | 0.70 | 176.48 | 180.155 | 175.77 | 247871 |
| 1781649000 | 176.49 | 0.68 | 0.39 | 175.95 | 177.29 | 175.3 | 177796 |
| 1781562600 | 175.81 | 1.68 | 0.96 | 176.55 | 177 | 175.48 | 175480 |
| 1781303400 | 174.13 | -2.19 | -1.24 | 176.93 | 177.06 | 173.3 | 214718 |
| 1781217000 | 176.32 | 8.7 | 5.19 | 169.25 | 176.42 | 169.09 | 180049 |
| 1781130600 | 167.62 | -4.13 | -2.40 | 171.2 | 171.96 | 167.53 | 177863 |
| 1781044200 | 171.75 | 1.99 | 1.17 | 170.89 | 173 | 167.185 | 305574 |
| 1780957800 | 169.76 | -0.74 | -0.43 | 171.82 | 171.9532 | 169 | 208781 |
| 1780698600 | 170.5 | -3.03 | -1.75 | 172.3 | 173.19 | 169.4118 | 162116 |
| 1780612200 | 173.53 | 3.57 | 2.10 | 170.7 | 174.04 | 170.54 | 203706 |
| 1780525800 | 169.96 | -3.01 | -1.74 | 171.69 | 172.595 | 169.9 | 194537 |
| 1780439400 | 172.97 | -0.63 | -0.36 | 173.32 | 174.145 | 172.1001 | 283105 |
| 1780353000 | 173.6 | -3.99 | -2.25 | 175.55 | 175.825 | 172.12 | 331147 |
| 1780093800 | 177.59 | -0.48 | -0.27 | 177.22 | 177.81 | 174.69 | 322557 |
| 1780007400 | 178.07 | 3.63 | 2.08 | 175.03 | 178.54 | 174.74 | 264781 |
| 1779921000 | 174.44 | 0.4 | 0.23 | 174.9 | 174.9 | 172.655 | 321355 |
| 1779834600 | 174.04 | 3.8 | 2.23 | 173.18 | 174.31 | 172.745 | 237158 |
| 1779489000 | 170.24 | 2.31 | 1.38 | 169.28 | 170.5231 | 168.72 | 196472 |
| 1779402600 | 167.93 | -0.26 | -0.15 | 167.02 | 168.5692 | 165.8201 | 208973 |
| 1779316200 | 168.19 | 3.14 | 1.90 | 166.31 | 168.2799 | 165.05 | 133736 |
| 1779229800 | 165.05 | -1.47 | -0.88 | 165.78 | 166.34 | 163.8 | 143751 |
| 1779143400 | 166.52 | 1.93 | 1.17 | 165.55 | 166.71 | 164.72 | 164711 |
| 1778884200 | 164.59 | -4.93 | -2.91 | 167.76 | 167.76 | 164.5 | 153043 |
| 1778797800 | 169.52 | 0.02 | 0.01 | 170.06 | 170.33 | 168.18 | 216299 |
| 1778711400 | 169.5 | -0.13 | -0.08 | 169.45 | 170.045 | 166.6595 | 198869 |
| 1778625000 | 169.63 | 0.19 | 0.11 | 169 | 169.905 | 167.16 | 234345 |
| 1778538600 | 169.44 | 1.83 | 1.09 | 167.095 | 170.29 | 166.72 | 230771 |
| 1778279400 | 167.61 | 0.94 | 0.56 | 167.91 | 168.19 | 166.8295 | 167900 |
| 1778193000 | 166.66999 | -1.73 | -1.03 | 169.48 | 170 | 165.9 | 222533 |
| 1778106600 | 168.4 | 4.37 | 2.66 | 166.505 | 168.765 | 165.74 | 373646 |
| 1778020200 | 164.03 | -0.67 | -0.41 | 165.81 | 166 | 163.3 | 325607 |
| 1777933800 | 164.69999 | -0.88 | -0.53 | 165.63999 | 167.21 | 164.685 | 443009 |
| 1777674600 | 165.58 | -1.87 | -1.12 | 168 | 168.34 | 165.58 | 652024 |
| 1777588200 | 167.44999 | 3.92 | 2.40 | 164.52 | 167.665 | 164.49 | 316313 |
| 1777501800 | 163.53 | -1.92 | -1.16 | 166.47999 | 166.47999 | 162.91 | 311505 |
| 1777415400 | 165.44999 | -0.36 | -0.22 | 165.55 | 166.04 | 163.665 | 230350 |
| 1777329000 | 165.81 | -0.26 | -0.16 | 165.97999 | 167 | 165 | 214044 |
| 1777069800 | 166.07 | -2.6 | -1.54 | 168.54 | 168.54 | 165.24 | 252981 |
| 1776983400 | 168.67 | -0.93 | -0.55 | 168.46 | 170.11 | 165.91999 | 338517 |
| 1776897000 | 169.6 | -1.69 | -0.99 | 173.43 | 173.86 | 168.425 | 501954 |
| 1776810600 | 171.29 | -5 | -2.84 | 175.64 | 175.86 | 171 | 522047 |
| 1776724200 | 176.29 | -0.3 | -0.17 | 176.1 | 177.1099 | 175.65 | 160606 |
| 1776465000 | 176.59 | 1.85 | 1.06 | 176.55 | 179.42 | 176.23 | 278378 |
| 1776378600 | 174.74 | -1.79 | -1.01 | 177.04 | 177.67 | 173.76 | 197932 |
| 1776292200 | 176.53 | -1.12 | -0.63 | 177.77 | 178.11 | 175.2 | 164242 |
| 1776205800 | 177.65 | 0.8 | 0.45 | 177.67 | 178.66 | 176.88 | 273739 |
| 1776119400 | 176.85 | 2.49 | 1.43 | 173.79 | 176.94 | 173.79 | 177825 |
| 1775860200 | 174.36 | -1.31 | -0.75 | 175.4 | 175.625 | 172.69 | 182598 |
| 1775773800 | 175.67 | -0.61 | -0.35 | 175.57 | 177.47 | 175.06 | 192454 |
| 1775687400 | 176.28 | 5.82 | 3.41 | 175.21 | 176.81 | 174.98 | 259212 |
| 1775601000 | 170.46 | -1.21 | -0.70 | 170.67 | 171.17 | 168.91 | 254674 |
| 1775514600 | 171.67 | 1.99 | 1.17 | 169.99 | 171.74 | 169.49 | 184875 |
| 1775169000 | 169.68 | 0.02 | 0.01 | 166.94 | 171.595 | 166.79 | 182055 |
| 1775082600 | 169.66 | 3.96 | 2.39 | 168.1 | 171.13 | 167.89 | 241322 |
| 1774996200 | 165.69999 | 5.59 | 3.49 | 162.41 | 166.24 | 161.44999 | 257811 |
| 1774909800 | 160.11 | -4.27 | -2.60 | 165.56 | 165.88999 | 159.245 | 380351 |
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.
