Premium
Invesco Active US Real Estate Fund (PSR)
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 | 1.2284 | 1.35839876147 | 90.43 | 91.66 | 88.26 | 4048 | 90.49647058 | SP |
| 4 | 1.2184 | 1.34719150818 | 90.44 | 91.66 | 86.31 | 5922 | 89.15411855 | SP |
| 12 | -4.6116 | -4.79027734497 | 96.27 | 100.02 | 86.31 | 4589 | 92.88099084 | SP |
| 26 | 0.8684 | 0.956493005838 | 90.79 | 100.19 | 86.31 | 3661 | 94.2621728 | SP |
| 52 | 2.1684 | 2.4230640295 | 89.49 | 100.19 | 79.67 | 4325 | 89.34361606 | SP |
| 156 | -16.1716 | -14.9973105815 | 107.83 | 116.921 | 74.41 | 8267 | 91.45363252 | SP |
| 260 | -7.1016 | -7.1907654921 | 98.76 | 120.85 | 57.1601 | 9304 | 91.20309806 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 91.6584 | 1.45 | 1.60 | 90.42 | 91.66 | 90.42 | 7709 |
| 1737156600 | 90.2128 | 0.07 | 0.08 | 90.24 | 90.67 | 89.96 | 1610 |
| 1737070200 | 90.14 | 1.86 | 2.11 | 88.57 | 90.15 | 88.57 | 3773 |
| 1736983800 | 88.2755 | -0.12 | -0.14 | 90.43 | 90.43 | 88.26 | 3180 |
| 1736897400 | 88.3995 | 0.77 | 0.87 | 88.06 | 88.5 | 88.06 | 3601 |
| 1736811000 | 87.6336 | 1.07 | 1.23 | 86.31 | 87.6336 | 86.31 | 1517 |
| 1736551800 | 86.5686 | -2.21 | -2.49 | 87.95 | 87.95 | 86.53 | 12861 |
| 1736379000 | 88.7783 | 0.22 | 0.24 | 88.41 | 88.7783 | 87.8339 | 29933 |
| 1736292600 | 88.563 | -0.62 | -0.70 | 89.57 | 89.57 | 88.3001 | 2096 |
| 1736206200 | 89.1868 | -1.44 | -1.59 | 90.42 | 90.73 | 89.1868 | 2604 |
| 1735947000 | 90.6261 | 1.16 | 1.29 | 89.63 | 90.7113 | 89.63 | 4706 |
| 1735860600 | 89.4701 | -0.82 | -0.91 | 90.14 | 90.2956 | 89.4701 | 2107 |
| 1735687800 | 90.2895 | 0.78 | 0.87 | 89.9 | 90.3655 | 89.65 | 12230 |
| 1735601400 | 89.5072 | -0.41 | -0.45 | 89.29 | 89.5072 | 88.5958 | 3192 |
| 1735342200 | 89.9129 | -0.9 | -0.99 | 90.46 | 91.0451 | 89.9129 | 1498 |
| 1735255800 | 90.8087 | 0.16 | 0.17 | 90.44 | 90.9 | 90.44 | 2597 |
| 1735077840 | 90.6519 | 0.65 | 0.73 | 89.73 | 90.6519 | 89.4501 | 1338 |
| 1734996600 | 89.9983 | -0.33 | -0.37 | 89.28 | 89.9983 | 89.15 | 5806 |
| 1734737400 | 90.3329 | 1.32 | 1.48 | 89.06 | 91.133098 | 89.06 | 10372 |
| 1734651000 | 89.0154 | -1.24 | -1.38 | 90.25 | 90.8539 | 89.0154 | 6073 |
| 1734564600 | 90.26 | -3.67 | -3.91 | 93.99 | 93.99 | 90.26 | 2650 |
| 1734478200 | 93.9333 | -0.3 | -0.32 | 94.04 | 94.6799 | 93.81 | 3998 |
| 1734391800 | 94.2309 | -0.62 | -0.65 | 94.89 | 95.21 | 94.22 | 4339 |
| 1734132600 | 94.8482 | 0.02 | 0.02 | 95.04 | 95.04 | 94.52 | 1807 |
| 1734046200 | 94.83 | -0.29 | -0.30 | 95.15 | 95.88 | 94.83 | 9642 |
| 1733959800 | 95.12 | -0.25 | -0.27 | 95.59 | 95.59 | 95.03 | 3295 |
| 1733873400 | 95.374 | -1.43 | -1.48 | 96.81 | 96.81 | 95.374 | 1157 |
| 1733787000 | 96.8081 | 0.22 | 0.22 | 96.86 | 96.87 | 96.77 | 1950 |
| 1733527800 | 96.591 | -0.18 | -0.18 | 97.07 | 97.07 | 96.11 | 3673 |
| 1733441400 | 96.7687 | -0.14 | -0.14 | 96.49 | 96.83 | 96.4576 | 2981 |
| 1733355000 | 96.9048 | -0.07 | -0.07 | 96.91 | 96.91 | 96.7408 | 3187 |
| 1733268600 | 96.9722 | -0.59 | -0.60 | 97.75 | 97.75 | 96.96 | 3885 |
| 1733182200 | 97.5624 | -1.46 | -1.48 | 98.76 | 98.76 | 97.34 | 2368 |
| 1732917840 | 99.0242 | -0.53 | -0.53 | 99.81 | 99.81 | 99.0242 | 1227 |
| 1732750200 | 99.55 | 0.53 | 0.54 | 99.47 | 100.02 | 99.47 | 3105 |
| 1732663800 | 99.0175 | 0.49 | 0.50 | 98.33 | 99.13 | 98.3 | 2207 |
| 1732577400 | 98.5294 | 1.19 | 1.22 | 97.94 | 98.89 | 97.94 | 5311 |
| 1732318200 | 97.34 | 0.6 | 0.62 | 97.11 | 97.5 | 97.11 | 6418 |
| 1732231800 | 96.7387 | 0.52 | 0.55 | 96.57 | 97.05 | 96.22 | 8580 |
| 1732145400 | 96.2138 | -0.48 | -0.50 | 96.27 | 96.3897 | 96.0086 | 11149 |
| 1732059000 | 96.6961 | 0.72 | 0.75 | 95.64 | 96.78 | 95.64 | 4732 |
| 1731972600 | 95.9754 | 0.77 | 0.81 | 94.95 | 95.99 | 94.95 | 4928 |
| 1731713400 | 95.2077 | 0.38 | 0.40 | 94.65 | 95.2913 | 94.3 | 2653 |
| 1731627000 | 94.8292 | -0.83 | -0.87 | 95.87 | 95.87 | 94.8292 | 3112 |
| 1731540600 | 95.66 | 0.34 | 0.35 | 96.26 | 96.26 | 95.66 | 2454 |
| 1731454200 | 95.3224 | -1.22 | -1.27 | 96.12 | 96.12 | 95.3224 | 3040 |
| 1731367800 | 96.5462 | -0.45 | -0.46 | 97 | 97.4515 | 96.53 | 6866 |
| 1731108600 | 96.9972 | 1.45 | 1.52 | 96.13 | 97.01 | 96.13 | 2582 |
| 1731022200 | 95.5482 | 0.97 | 1.02 | 94.78 | 95.73 | 94.78 | 2885 |
| 1730935800 | 94.5802 | -1.66 | -1.72 | 96.45 | 96.45 | 94.1001 | 4879 |
| 1730849400 | 96.2379 | 0.99 | 1.04 | 95.17 | 96.31 | 95.17 | 3477 |
| 1730763000 | 95.243 | 0.95 | 1.00 | 94.66 | 95.243 | 94.66 | 1877 |
| 1730500200 | 94.2967 | -1.11 | -1.17 | 95.6 | 95.96 | 94.2967 | 4156 |
| 1730413800 | 95.4093 | -1.51 | -1.56 | 96.25 | 96.74 | 95.4093 | 3138 |
| 1730327400 | 96.9233 | 0.54 | 0.56 | 96.27 | 97.12 | 96.27 | 1639 |
| 1730241000 | 96.3844 | -0.74 | -0.77 | 96.73 | 97.03 | 96.3844 | 2620 |
| 1730154600 | 97.1284 | 0.24 | 0.25 | 97.7 | 98 | 97.1284 | 1333 |
| 1729895400 | 96.89 | -0.92 | -0.94 | 98.76 | 98.87 | 96.89 | 3340 |
| 1729809000 | 97.8129 | -0.27 | -0.27 | 98.42 | 98.5 | 97.8129 | 1168 |
| 1729722600 | 98.08 | 0.97 | 1.00 | 97.11 | 98.11 | 97.11 | 2382 |
| 1729636200 | 97.11 | 0.12 | 0.13 | 96.62 | 97.338 | 96.62 | 4517 |
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
