Premium
Invesco Large Cap Value ETF (PWV)
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 | 1.36 | 1.78618334647 | 76.14 | 77.51 | 75.76 | 54155 | 76.56655602 | SP |
| 4 | 2.52 | 3.360896239 | 74.98 | 77.51 | 74.64 | 51696 | 76.05927529 | SP |
| 12 | 6.3 | 8.84831460674 | 71.2 | 77.51 | 70.6801 | 50715 | 73.75716713 | SP |
| 26 | 10.95 | 16.4537941397 | 66.55 | 77.51 | 66.285 | 55566 | 71.06431057 | SP |
| 52 | 14.85 | 23.7031125299 | 62.65 | 77.51 | 60.925 | 50050 | 68.18232758 | SP |
| 156 | 30.9 | 66.3090128755 | 46.6 | 77.51 | 43.931 | 41487 | 60.21033607 | SP |
| 260 | 32.83 | 73.4945153347 | 44.67 | 77.51 | 41.53 | 43523 | 54.47692655 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 77.53 | 1.06 | 1.39 | 77.06 | 77.53 | 76.94 | 43076 |
| 1782945000 | 76.47 | 0.7 | 0.92 | 75.95 | 76.62 | 75.95 | 53338 |
| 1782858600 | 75.77 | -0.94 | -1.23 | 76.62 | 76.625 | 75.76 | 46678 |
| 1782772200 | 76.71 | -0.29 | -0.38 | 76.93 | 76.97 | 76.655 | 36446 |
| 1782513000 | 77 | 0.28 | 0.36 | 76.89 | 77.13 | 76.61 | 58907 |
| 1782426600 | 76.72 | 0.7 | 0.92 | 76.14 | 77.3201 | 76.14 | 75408 |
| 1782340200 | 76.02 | -0.32 | -0.42 | 76.13 | 76.18 | 75.75 | 27081 |
| 1782253800 | 76.34 | 0.79 | 1.05 | 75.78 | 76.45 | 75.5436 | 87874 |
| 1782167400 | 75.55 | 0.51 | 0.68 | 74.89 | 75.74 | 74.64 | 50187 |
| 1781821800 | 75.04 | -0.73 | -0.96 | 76.11 | 76.16 | 74.94 | 72749 |
| 1781735400 | 75.77 | -0.76 | -0.99 | 76.29 | 76.655 | 75.54 | 58879 |
| 1781649000 | 76.53 | 0.37 | 0.49 | 76.36 | 76.67 | 76.1701 | 86780 |
| 1781562600 | 76.16 | -0.64 | -0.83 | 76.63 | 76.63 | 76.14 | 46486 |
| 1781303400 | 76.8 | 0.8 | 1.05 | 76.12 | 76.9096 | 76.12 | 47171 |
| 1781217000 | 76 | 0.47 | 0.62 | 75.94 | 76.36 | 75.84 | 49041 |
| 1781130600 | 75.53 | -0.05 | -0.07 | 75.82 | 76.0615 | 75.51 | 55160 |
| 1781044200 | 75.58 | 0.44 | 0.59 | 75.4 | 75.6 | 75 | 24404 |
| 1780957800 | 75.14 | -0.25 | -0.33 | 75.16 | 75.765 | 75.06 | 39725 |
| 1780698600 | 75.39 | 0.01 | 0.01 | 75.67 | 75.87 | 75.34 | 39519 |
| 1780612200 | 75.38 | 1.18 | 1.59 | 74.98 | 75.54 | 74.98 | 26395 |
| 1780525800 | 74.2 | -0.11 | -0.14 | 74.28 | 74.6 | 74.13 | 27517 |
| 1780439400 | 74.305 | 0.67 | 0.91 | 73.64 | 74.455 | 73.6047 | 23951 |
| 1780353000 | 73.635 | -0.13 | -0.17 | 73.5 | 73.72 | 73.355 | 30052 |
| 1780093800 | 73.76 | -0.06 | -0.08 | 73.83 | 73.85 | 73.488 | 47870 |
| 1780007400 | 73.82 | -0.15 | -0.20 | 74 | 74.115 | 73.71 | 127071 |
| 1779921000 | 73.97 | -0.18 | -0.24 | 73.92 | 74.27 | 73.905 | 37838 |
| 1779834600 | 74.15 | -0.43 | -0.58 | 74.64 | 74.77 | 74.0706 | 42947 |
| 1779489000 | 74.58 | 0.57 | 0.77 | 74.14 | 74.69 | 74.14 | 28137 |
| 1779402600 | 74.01 | 0.18 | 0.24 | 73.7 | 74.01 | 73.42 | 31681 |
| 1779316200 | 73.83 | 0.43 | 0.59 | 73.47 | 74.02 | 73.47 | 26679 |
| 1779229800 | 73.4 | -0.19 | -0.26 | 73.43 | 73.7499 | 72.94 | 38631 |
| 1779143400 | 73.59 | 0.42 | 0.57 | 72.99 | 73.59 | 72.87 | 23592 |
| 1778884200 | 73.17 | -0.39 | -0.53 | 73.5 | 73.5 | 73.03 | 49598 |
| 1778797800 | 73.56 | 0.61 | 0.84 | 73.58 | 73.83 | 73.485 | 46285 |
| 1778711400 | 72.95 | -0.08 | -0.11 | 72.65 | 73.06 | 72.65 | 38168 |
| 1778625000 | 73.03 | 0.67 | 0.93 | 72.45 | 73.15 | 71.96 | 35434 |
| 1778538600 | 72.36 | 0.09 | 0.12 | 72.44 | 72.56 | 72.225 | 68541 |
| 1778279400 | 72.27 | 0.03 | 0.04 | 72.61 | 72.63 | 72.1656 | 38412 |
| 1778193000 | 72.24 | -0.65 | -0.89 | 72.72 | 72.755 | 72.093 | 48073 |
| 1778106600 | 72.89 | 0.17 | 0.24 | 72.83 | 73.205 | 72.7701 | 49332 |
| 1778020200 | 72.715 | 0.28 | 0.38 | 72.54 | 72.985 | 72.54 | 37453 |
| 1777933800 | 72.44 | -0.47 | -0.64 | 72.62 | 72.87 | 72.32 | 34370 |
| 1777674600 | 72.91 | -0.53 | -0.72 | 73.42 | 73.545 | 72.91 | 34020 |
| 1777588200 | 73.44 | 1.03 | 1.42 | 72.17 | 73.48 | 72.05 | 36107 |
| 1777501800 | 72.41 | 0 | 0.00 | 72.23 | 72.41 | 72.02 | 90266 |
| 1777415400 | 72.41 | 0.38 | 0.53 | 72.59 | 72.63 | 72.2075 | 55348 |
| 1777329000 | 72.03 | 0.15 | 0.21 | 71.96 | 72.45 | 71.96 | 27252 |
| 1777069800 | 71.88 | -0.4 | -0.55 | 72.1 | 72.1 | 71.76 | 187005 |
| 1776983400 | 72.28 | 0.32 | 0.44 | 72.05 | 72.46 | 71.88 | 54854 |
| 1776897000 | 71.96 | -0.09 | -0.12 | 72.23 | 72.515 | 71.865 | 68337 |
| 1776810600 | 72.05 | -0.01 | -0.01 | 72.37 | 72.58 | 72 | 65760 |
| 1776724200 | 72.06 | 0.09 | 0.13 | 71.9 | 72.265 | 71.9 | 40331 |
| 1776465000 | 71.97 | 0.38 | 0.53 | 71.51 | 72.24 | 71.45 | 36173 |
| 1776378600 | 71.59 | 0.39 | 0.55 | 71.08 | 71.67 | 71.08 | 41127 |
| 1776292200 | 71.2 | -0.14 | -0.20 | 71.4 | 71.5561 | 71.041 | 89693 |
| 1776205800 | 71.34 | 0.01 | 0.01 | 71.12 | 71.445 | 70.935 | 67544 |
| 1776119400 | 71.33 | 0.28 | 0.39 | 70.84 | 71.34 | 70.6801 | 43866 |
| 1775860200 | 71.05 | -0.56 | -0.78 | 71.7 | 71.7 | 70.97 | 32999 |
| 1775773800 | 71.61 | 0.15 | 0.21 | 71.2 | 71.78 | 71.2 | 56914 |
| 1775687400 | 71.46 | 1.04 | 1.48 | 71.02 | 71.46 | 70.84 | 40678 |
| 1775601000 | 70.42 | 0.28 | 0.40 | 70.19 | 70.51 | 70.175 | 56118 |
| 1775514600 | 70.14 | 0.32 | 0.46 | 69.77 | 70.14 | 69.77 | 26442 |
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.
