Premium
Invesco Global Listed Private Equity ETF (PSP)
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 | 0.22 | 0.377487989019 | 58.28 | 59.41 | 57.65 | 77223 | 58.00032822 | SP |
| 4 | -1.95 | -3.22580645161 | 60.45 | 61.63 | 57.5 | 61696 | 59.32644914 | SP |
| 12 | 2.5 | 4.46428571429 | 56 | 63.4199 | 54.18 | 50194 | 58.97507051 | SP |
| 26 | -9.96 | -14.5486415425 | 68.46 | 70.49 | 54.18 | 62185 | 61.5569739 | SP |
| 52 | -9.9 | -14.4736842105 | 68.4 | 72.97 | 54.18 | 49434 | 64.13588 | SP |
| 156 | 47.64 | 438.674033149 | 10.86 | 72.97 | 10.12 | 36507 | 57.83961019 | SP |
| 260 | 42.46 | 264.713216958 | 16.04 | 72.97 | 8.09 | 95981 | 22.03435607 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 58.5 | 0.67 | 1.16 | 58.03 | 58.65 | 57.3101 | 16986 |
| 1781130600 | 57.831 | -0.74 | -1.26 | 58.2 | 59.0899 | 57.8 | 11519 |
| 1781044200 | 58.57 | 0.86 | 1.49 | 57.99 | 58.935 | 57.835 | 13776 |
| 1780957800 | 57.71 | -0.15 | -0.26 | 58.38 | 58.38 | 57.65 | 275053 |
| 1780698600 | 57.8627 | -1.33 | -2.24 | 59 | 59 | 57.685 | 21152 |
| 1780612200 | 59.19 | 1.33 | 2.30 | 58.28 | 59.41 | 58.28 | 64614 |
| 1780525800 | 57.86 | -2.89 | -4.75 | 58.36 | 58.36 | 57.5 | 87372 |
| 1780439400 | 60.7459 | 0.06 | 0.09 | 60.75 | 61.31 | 60.4 | 148102 |
| 1780353000 | 60.69 | -0.29 | -0.48 | 60.68 | 61.45 | 60.33 | 21696 |
| 1780093800 | 60.98 | 0.44 | 0.73 | 60.67 | 61.5 | 60.67 | 14981 |
| 1780007400 | 60.54 | -0.49 | -0.80 | 60.72 | 61.0931 | 60.25 | 22127 |
| 1779921000 | 61.03 | -0.17 | -0.28 | 61.14 | 61.4947 | 60.8101 | 16236 |
| 1779834600 | 61.2 | 0.6 | 0.99 | 61.08 | 61.63 | 60.87 | 25971 |
| 1779489000 | 60.6 | -0.21 | -0.35 | 60.9 | 60.99 | 60.3796 | 19661 |
| 1779402600 | 60.81 | 0.79 | 1.32 | 59.8 | 60.81 | 59.61 | 17695 |
| 1779316200 | 60.02 | 1.28 | 2.18 | 59.01 | 60.29 | 58.46 | 268270 |
| 1779229800 | 58.74 | -0.98 | -1.64 | 59.86 | 59.86 | 58.67 | 53863 |
| 1779143400 | 59.7209 | -0.04 | -0.07 | 59.56 | 60.03 | 59.24 | 18052 |
| 1778884200 | 59.76 | -0.53 | -0.88 | 60 | 60.06 | 59.56 | 18742 |
| 1778797800 | 60.29 | -0.16 | -0.26 | 60.45 | 60.8293 | 60.09 | 53349 |
| 1778711400 | 60.45 | -0.5 | -0.82 | 60.71 | 60.79 | 60.157278 | 52879 |
| 1778625000 | 60.95 | -0.37 | -0.60 | 60.56 | 60.95 | 60.1735 | 26324 |
| 1778538600 | 61.32 | -0.81 | -1.30 | 61.94 | 61.94 | 61.2601 | 52548 |
| 1778279400 | 62.127 | 0.89 | 1.46 | 61.56 | 62.15 | 61.25 | 68098 |
| 1778193000 | 61.2347 | -1.02 | -1.63 | 62 | 62 | 61.2001 | 20520 |
| 1778106600 | 62.252 | 0.44 | 0.71 | 62.59 | 62.73 | 61.89 | 23082 |
| 1778020200 | 61.8132 | 0.91 | 1.50 | 61.06 | 61.9578 | 61.05 | 28296 |
| 1777933800 | 60.9026 | -0.19 | -0.31 | 60.76 | 61.7946 | 60.74 | 14987 |
| 1777674600 | 61.09 | 0.17 | 0.28 | 60.95 | 61.64 | 60.92 | 38063 |
| 1777588200 | 60.92 | 1.96 | 3.32 | 59.4 | 61.08 | 59.37 | 58798 |
| 1777501800 | 58.96 | -0.98 | -1.64 | 59.55 | 59.55 | 58.75 | 20879 |
| 1777415400 | 59.9409 | -0.32 | -0.53 | 59.69 | 60.0512 | 59.51 | 14863 |
| 1777329000 | 60.26 | -0.39 | -0.64 | 60.56 | 60.64 | 60.0001 | 21361 |
| 1777069800 | 60.65 | -0.09 | -0.15 | 60.85 | 61.0322 | 60.42 | 22780 |
| 1776983400 | 60.74 | -1.92 | -3.06 | 61.93 | 61.93 | 60.08 | 51648 |
| 1776897000 | 62.66 | 0.38 | 0.61 | 62.71 | 63.108 | 62.29 | 53390 |
| 1776810600 | 62.28 | -0.24 | -0.38 | 62.79 | 63.36 | 62.03 | 17403 |
| 1776724200 | 62.52 | -0.22 | -0.35 | 62.53 | 62.855 | 62.32 | 35066 |
| 1776465000 | 62.74 | 1.29 | 2.10 | 62.97 | 63.4199 | 62.56 | 12207 |
| 1776378600 | 61.45 | -0.58 | -0.94 | 62.52 | 62.52 | 61.36 | 30031 |
| 1776292200 | 62.03 | 1.53 | 2.53 | 60.97 | 62.17 | 60.97 | 55904 |
| 1776205800 | 60.5 | 1.43 | 2.42 | 59.48 | 60.95 | 59.48 | 67864 |
| 1776119400 | 59.07 | 1.41 | 2.45 | 57.33 | 59.3299 | 57.33 | 129977 |
| 1775860200 | 57.66 | 0.14 | 0.24 | 58.06 | 58.06 | 57.0501 | 44580 |
| 1775773800 | 57.52 | -0.37 | -0.64 | 57.35 | 57.885 | 56.9886 | 51452 |
| 1775687400 | 57.89 | 1.13 | 1.99 | 58.67 | 59.34 | 57.53 | 48624 |
| 1775601000 | 56.76 | -0.04 | -0.07 | 56.47 | 56.9 | 55.895 | 31238 |
| 1775514600 | 56.8 | 0.22 | 0.38 | 56.84 | 57.09 | 56.2453 | 29675 |
| 1775169000 | 56.583 | -0.14 | -0.24 | 55.21 | 56.8799 | 55.21 | 28165 |
| 1775082600 | 56.72 | 0.2 | 0.35 | 57.27 | 57.38 | 56.42 | 53204 |
| 1774996200 | 56.52 | 1.38 | 2.50 | 55.89 | 56.81 | 55.595 | 47389 |
| 1774909800 | 55.14 | 0.55 | 1.01 | 54.67 | 55.82 | 54.6 | 32314 |
| 1774650600 | 54.59 | -0.73 | -1.32 | 54.96 | 55.22 | 54.18 | 39696 |
| 1774564200 | 55.32 | -1.13 | -2.00 | 55.51 | 56.4 | 55.2785 | 51162 |
| 1774477800 | 56.45 | 1.13 | 2.04 | 56.36 | 57.12 | 56 | 116617 |
| 1774391400 | 55.32 | -0.44 | -0.79 | 54.89 | 55.63 | 54.89 | 100217 |
| 1774305000 | 55.76 | 0.62 | 1.12 | 56.06 | 56.72 | 55.625 | 50317 |
| 1774045800 | 55.14 | -1.63 | -2.87 | 56.24 | 56.24 | 54.92 | 71213 |
| 1773959400 | 56.77 | -0.04 | -0.07 | 56 | 57.059 | 55.86 | 26176 |
| 1773873000 | 56.81 | -0.4 | -0.70 | 57.15 | 57.665 | 56.58 | 38592 |
| 1773786600 | 57.21 | 1.06 | 1.89 | 56.52 | 57.5 | 56.52 | 77235 |
| 1773700200 | 56.15 | 0.29 | 0.52 | 56.1 | 56.4745 | 55.8 | 113362 |
| 1773441000 | 55.86 | 0.19 | 0.34 | 56.11 | 56.655 | 55.65 | 203500 |
| 1773354600 | 55.67 | -1.15 | -2.02 | 56.3 | 56.67 | 55.6101 | 43816 |
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.
