Premium
Invesco RAFI Developed Markets ex US ETF (PXF)
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 | -1.24 | -1.63265306122 | 75.95 | 75.96 | 74.56 | 158897 | 75.36846617 | SP |
| 4 | -3.15 | -4.04572309273 | 77.86 | 78.57 | 74.47 | 110956 | 75.98502637 | SP |
| 12 | 2.21 | 3.04827586207 | 72.5 | 78.96 | 72.185 | 94354 | 75.52853558 | SP |
| 26 | 8.43 | 12.7187688594 | 66.28 | 78.96 | 66.07 | 128705 | 72.91932029 | SP |
| 52 | 17.29 | 30.1114594218 | 57.42 | 78.96 | 56.7673 | 92837 | 69.35231646 | SP |
| 156 | 29.66 | 65.8379578246 | 45.05 | 78.96 | 41.5016 | 84692 | 56.32009866 | SP |
| 260 | 26.35 | 54.4871794872 | 48.36 | 78.96 | 34.56 | 119423 | 48.15424887 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 74.71 | -0.93 | -1.23 | 74.67 | 75.05 | 74.56 | 160881 |
| 1782858600 | 75.64 | 0.4 | 0.53 | 75.28 | 75.66 | 75.2 | 402613 |
| 1782772200 | 75.24 | 0.03 | 0.04 | 75.06 | 75.27 | 74.57 | 83662 |
| 1782513000 | 75.21 | -0.45 | -0.59 | 75.09 | 75.583 | 75.02 | 79094 |
| 1782426600 | 75.66 | 0.7 | 0.93 | 75.95 | 75.96 | 75.29 | 68236 |
| 1782340200 | 74.96 | 0.16 | 0.21 | 74.85 | 75.1 | 74.54 | 80665 |
| 1782253800 | 74.8 | -2.17 | -2.82 | 74.72 | 75.28 | 74.62 | 74329 |
| 1782167400 | 76.97 | -0.86 | -1.10 | 76.79 | 77.1299 | 76.79 | 43743 |
| 1781821800 | 77.83 | 0.63 | 0.82 | 77.58 | 77.94 | 77.56 | 57443 |
| 1781735400 | 77.2 | -0.61 | -0.78 | 78.28 | 78.43 | 77.05 | 79196 |
| 1781649000 | 77.81 | -0.29 | -0.37 | 78.33 | 78.42 | 77.79 | 53636 |
| 1781562600 | 78.1 | 0.8 | 1.03 | 78.54 | 78.57 | 78.05 | 60315 |
| 1781303400 | 77.3 | 0.26 | 0.34 | 76.86 | 77.515 | 76.6739 | 62832 |
| 1781217000 | 77.04 | 2.54 | 3.40 | 75.37 | 77.125 | 75.18 | 298068 |
| 1781130600 | 74.505 | -1.09 | -1.44 | 75.06 | 75.57 | 74.47 | 83832 |
| 1781044200 | 75.59 | -0.26 | -0.34 | 76.63 | 76.74 | 74.57 | 46249 |
| 1780957800 | 75.85 | 0.68 | 0.90 | 76.23 | 76.33 | 75.71 | 74701 |
| 1780698600 | 75.17 | -3.05 | -3.90 | 77.02 | 77.02 | 75.04 | 236813 |
| 1780612200 | 78.22 | -0.14 | -0.18 | 77.86 | 78.3438 | 77.755 | 61853 |
| 1780525800 | 78.36 | -0.55 | -0.70 | 78.73 | 78.73 | 78.27 | 58323 |
| 1780439400 | 78.91 | 0.49 | 0.62 | 78.35 | 78.96 | 78.35 | 210978 |
| 1780353000 | 78.42 | 0.56 | 0.72 | 77.94 | 78.605 | 77.7017 | 126461 |
| 1780093800 | 77.86 | 0.28 | 0.36 | 77.97 | 78.24 | 77.69 | 51089 |
| 1780007400 | 77.5825 | 0.17 | 0.22 | 76.91 | 77.745 | 76.84 | 37371 |
| 1779921000 | 77.41 | -0.36 | -0.46 | 77.63 | 77.63 | 77.094 | 46378 |
| 1779834600 | 77.77 | 1.37 | 1.79 | 77.67 | 77.92 | 77.544743 | 85165 |
| 1779489000 | 76.4 | -0.4 | -0.52 | 76.57 | 76.78 | 76.35 | 35650 |
| 1779402600 | 76.8 | 0.57 | 0.75 | 75.82 | 77 | 75.82 | 86176 |
| 1779316200 | 76.231 | 1.14 | 1.52 | 75.2 | 76.27 | 75.2 | 57965 |
| 1779229800 | 75.09 | -0.64 | -0.85 | 74.89 | 75.6 | 74.7199 | 52667 |
| 1779143400 | 75.73 | 0.5 | 0.66 | 75.74 | 75.815 | 75.14 | 46374 |
| 1778884200 | 75.23 | -1.54 | -2.01 | 75.28 | 75.42 | 74.99 | 28494 |
| 1778797800 | 76.77 | 0.15 | 0.20 | 76.88 | 76.96 | 76.6694 | 67097 |
| 1778711400 | 76.62 | 0.8 | 1.06 | 76.15 | 76.64 | 75.99 | 89058 |
| 1778625000 | 75.82 | -0.68 | -0.89 | 75.75 | 75.9 | 75.17 | 244146 |
| 1778538600 | 76.5001 | 0.19 | 0.25 | 76.36 | 76.64 | 76.36 | 134016 |
| 1778279400 | 76.31 | 1.32 | 1.76 | 75.94 | 76.31 | 75.88 | 81186 |
| 1778193000 | 74.99 | -1.24 | -1.63 | 76.33 | 76.33 | 74.9037 | 54131 |
| 1778106600 | 76.23 | 1.82 | 2.45 | 75.99 | 76.265 | 75.84 | 108390 |
| 1778020200 | 74.41 | 1.12 | 1.53 | 74 | 74.5194 | 73.88 | 63296 |
| 1777933800 | 73.29 | -0.78 | -1.05 | 73.71 | 73.93 | 73.0556 | 40112 |
| 1777674600 | 74.07 | -0.13 | -0.18 | 74.26 | 74.545 | 74.0081 | 63799 |
| 1777588200 | 74.2 | 1.79 | 2.47 | 73.39 | 74.37 | 73.1306 | 71038 |
| 1777501800 | 72.41 | -0.5 | -0.69 | 72.83 | 72.83 | 72.185 | 44797 |
| 1777415400 | 72.91 | -0.08 | -0.11 | 72.82 | 73.038 | 72.57 | 357136 |
| 1777329000 | 72.99 | -0.14 | -0.19 | 73.23 | 73.345 | 72.92 | 49898 |
| 1777069800 | 73.13 | 0.24 | 0.33 | 72.86 | 73.15 | 72.68 | 55550 |
| 1776983400 | 72.89 | -0.54 | -0.74 | 73.29 | 73.41 | 72.255 | 64809 |
| 1776897000 | 73.43 | 0.62 | 0.85 | 73.46 | 73.46 | 73.1901 | 65503 |
| 1776810600 | 72.81 | -1.38 | -1.86 | 73.93 | 73.98 | 72.7321 | 51875 |
| 1776724200 | 74.19 | -0.39 | -0.52 | 74.06 | 74.19 | 73.64 | 57998 |
| 1776465000 | 74.58 | 0.75 | 1.02 | 74.62 | 74.9 | 74.47 | 121750 |
| 1776378600 | 73.83 | 0.12 | 0.16 | 73.95 | 73.95 | 73.6 | 69703 |
| 1776292200 | 73.71 | -0.41 | -0.55 | 73.86 | 73.86 | 73.505 | 57621 |
| 1776205800 | 74.12 | 0.62 | 0.84 | 73.8 | 74.12 | 73.6476 | 229917 |
| 1776119400 | 73.5 | 0.41 | 0.56 | 72.51 | 73.5 | 72.3231 | 55271 |
| 1775860200 | 73.09 | -0.02 | -0.03 | 73.33 | 73.45 | 72.8904 | 50556 |
| 1775773800 | 73.11 | -0.32 | -0.44 | 72.5 | 73.38 | 72.44 | 92638 |
| 1775687400 | 73.43 | 2.56 | 3.61 | 73.53 | 73.53 | 72.8463 | 262714 |
| 1775601000 | 70.87 | -0.05 | -0.07 | 70.37 | 70.87 | 69.845 | 89261 |
| 1775514600 | 70.92 | 0.67 | 0.95 | 70.68 | 70.94 | 70.51 | 222217 |
| 1775169000 | 70.25 | -0.49 | -0.69 | 69.15 | 70.38 | 69.12 | 73709 |
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.
