Premium
Invesco Large Cap Value ETF (PWV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0168634064081 | 59.3 | 59.88 | 58.59 | 22369 | 59.45887523 | SP |
| 4 | 1.73 | 3.00555941626 | 57.56 | 59.88 | 56.4498 | 33285 | 58.20462514 | SP |
| 12 | -1.2 | -1.98379897504 | 60.49 | 62 | 56.32 | 30360 | 58.78423453 | SP |
| 26 | 5.2701 | 9.75584923334 | 54.0199 | 62 | 54 | 30928 | 58.21180214 | SP |
| 52 | 7.74 | 15.0145489816 | 51.55 | 62 | 51.115 | 36627 | 56.531506 | SP |
| 156 | 9.87 | 19.9716713881 | 49.42 | 62 | 41.53 | 43549 | 49.72745005 | SP |
| 260 | 19.06 | 47.3775789212 | 40.23 | 62 | 25.667 | 52280 | 43.52880955 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 59.29 | -0.45 | -0.75 | 59.75 | 59.82 | 59.2449 | 25039 |
| 1738279800 | 59.74 | 0.45 | 0.76 | 59.69 | 59.88 | 59.46 | 24390 |
| 1738193400 | 59.29 | 0.17 | 0.29 | 59.23 | 59.62 | 59.2135 | 16245 |
| 1738107000 | 59.12 | -0.69 | -1.15 | 59.55 | 59.6295 | 59.04 | 23326 |
| 1738020600 | 59.81 | 0.39 | 0.66 | 59.3 | 59.81 | 59.2503 | 22841 |
| 1737761400 | 59.42 | 0.24 | 0.41 | 59.49 | 59.6479 | 59.38 | 26896 |
| 1737675000 | 59.18 | 0 | 0.00 | 59.18 | 59.18 | 59.18 | 0 |
| 1737588600 | 59.18 | -0.54 | -0.90 | 59.64 | 59.64 | 59.17 | 21256 |
| 1737502200 | 59.72 | 0.5 | 0.84 | 59.37 | 59.88 | 59.37 | 35838 |
| 1737156600 | 59.22 | 0.39 | 0.66 | 59.03 | 59.33 | 59.03 | 26585 |
| 1737070200 | 58.83 | 0.28 | 0.48 | 58.42 | 58.835 | 58.345 | 29549 |
| 1736983800 | 58.55 | 0.74 | 1.28 | 58.57 | 58.6903 | 58.45 | 28944 |
| 1736897400 | 57.8099 | 0.59 | 1.04 | 57.44 | 57.81 | 57.29 | 19723 |
| 1736811000 | 57.2164 | 0.64 | 1.13 | 56.55 | 57.2164 | 56.55 | 64153 |
| 1736551800 | 56.579 | -0.62 | -1.08 | 57.11 | 57.11 | 56.4498 | 42552 |
| 1736379000 | 57.1958 | 0.03 | 0.05 | 57.01 | 57.2 | 56.63 | 104634 |
| 1736292600 | 57.17 | 0.03 | 0.05 | 57.38 | 57.534283 | 57.04 | 26029 |
| 1736206200 | 57.14 | -0.22 | -0.38 | 57.56 | 57.73 | 57.07 | 30776 |
| 1735947000 | 57.36 | 0.41 | 0.72 | 57.19 | 57.4306 | 57.0287 | 23355 |
| 1735860600 | 56.95 | 0.07 | 0.13 | 57.25 | 57.4622 | 56.72 | 42440 |
| 1735687800 | 56.8759 | 0.17 | 0.29 | 56.9 | 57.0142 | 56.6753 | 24831 |
| 1735601400 | 56.71 | -0.46 | -0.80 | 56.79 | 56.95 | 56.35 | 39365 |
| 1735342200 | 57.165 | -0.27 | -0.46 | 57.19 | 57.4444 | 56.9744 | 30381 |
| 1735255800 | 57.43 | 0.08 | 0.14 | 57.13 | 57.4399 | 57.13 | 19414 |
| 1735077840 | 57.35 | 0.42 | 0.74 | 57.01 | 57.35 | 56.8683 | 11239 |
| 1734996600 | 56.93 | -0.1 | -0.18 | 56.6 | 56.93 | 56.38 | 31403 |
| 1734737400 | 57.03 | 0.7 | 1.24 | 56.26 | 57.32 | 56.26 | 22423 |
| 1734651000 | 56.33 | -0.18 | -0.32 | 56.72 | 57.05 | 56.32 | 45466 |
| 1734564600 | 56.51 | -1.33 | -2.30 | 57.91 | 57.9197 | 56.51 | 20164 |
| 1734478200 | 57.84 | -0.24 | -0.41 | 57.73 | 57.98 | 57.69 | 29993 |
| 1734391800 | 58.0799 | -0.58 | -0.99 | 58.58 | 58.58 | 58.01 | 21434 |
| 1734132600 | 58.66 | -0.16 | -0.27 | 58.86 | 58.86 | 58.55 | 32152 |
| 1734046200 | 58.82 | -0.25 | -0.43 | 59.08 | 59.11 | 58.82 | 16148 |
| 1733959800 | 59.0716 | -0.24 | -0.40 | 59.51 | 59.51 | 59.0716 | 18033 |
| 1733873400 | 59.31 | -0.35 | -0.59 | 59.72 | 59.72 | 59.29 | 51104 |
| 1733787000 | 59.6636 | -0.54 | -0.90 | 60.33 | 60.33 | 59.6601 | 19065 |
| 1733527800 | 60.2071 | -0.24 | -0.40 | 60.56 | 60.56 | 60.13 | 18435 |
| 1733441400 | 60.4501 | 0.16 | 0.27 | 60.24 | 60.64 | 60.22 | 20507 |
| 1733355000 | 60.29 | -0.52 | -0.86 | 60.68 | 60.68 | 60.0902 | 20527 |
| 1733268600 | 60.81 | -0.43 | -0.70 | 61.26 | 61.26 | 60.81 | 13844 |
| 1733182200 | 61.24 | -0.49 | -0.79 | 61.78 | 61.78 | 61.05 | 15072 |
| 1732917840 | 61.73 | 0.16 | 0.26 | 61.69 | 61.9 | 61.69 | 4572 |
| 1732750200 | 61.572 | -0.12 | -0.19 | 61.74 | 61.9 | 61.5617 | 9369 |
| 1732663800 | 61.6904 | 0.01 | 0.02 | 61.52 | 61.72 | 61.2721 | 17919 |
| 1732577400 | 61.68 | 0.17 | 0.28 | 61.71 | 62 | 61.6102 | 21203 |
| 1732318200 | 61.51 | 0.58 | 0.95 | 61.04 | 61.5281 | 61.04 | 21047 |
| 1732231800 | 60.93 | 0.85 | 1.41 | 60.26 | 61.1053 | 60.26 | 19203 |
| 1732145400 | 60.08 | 0.09 | 0.15 | 60.08 | 60.12 | 59.77 | 29531 |
| 1732059000 | 59.99 | -0.31 | -0.51 | 59.89 | 60.135 | 59.76 | 36122 |
| 1731972600 | 60.3 | 0.37 | 0.62 | 59.98 | 60.36 | 59.98 | 25431 |
| 1731713400 | 59.93 | -0.04 | -0.07 | 59.88 | 60.06 | 59.77 | 181116 |
| 1731627000 | 59.97 | -0.2 | -0.33 | 60.3 | 60.3 | 59.835 | 70768 |
| 1731540600 | 60.17 | 0.07 | 0.12 | 60.21 | 60.415 | 60.13 | 21143 |
| 1731454200 | 60.0967 | -0.53 | -0.88 | 60.59 | 60.6085 | 60.0967 | 18786 |
| 1731367800 | 60.6274 | 0.22 | 0.36 | 60.49 | 60.89 | 60.49 | 19612 |
| 1731108600 | 60.41 | 0.31 | 0.52 | 60.19 | 60.565 | 60.14 | 20295 |
| 1731022200 | 60.1 | -0.46 | -0.76 | 60.53 | 60.53 | 60.0401 | 55567 |
| 1730935800 | 60.56 | 2.14 | 3.66 | 60.32 | 60.6 | 59.9638 | 21370 |
| 1730849400 | 58.42 | 0.57 | 0.99 | 57.92 | 58.42 | 57.92 | 17450 |
| 1730763000 | 57.8488 | -0.18 | -0.31 | 58.06 | 58.245 | 57.6908 | 34929 |
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
