Premium
Invesco FTSE RAFI Developed Markets exUS 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 | -1.82 | -3.67083501412 | 49.58 | 49.58 | 47.6299 | 259135 | 48.52675402 | SP |
| 4 | -1.09 | -2.23132036847 | 48.85 | 50.3884 | 47.6299 | 113093 | 48.92186041 | SP |
| 12 | -4.86 | -9.23603192702 | 52.62 | 52.89 | 47.6299 | 73302 | 49.4698894 | SP |
| 26 | -1.43 | -2.907094938 | 49.19 | 52.89 | 46.21 | 70629 | 49.53346316 | SP |
| 52 | 1.07 | 2.29171128721 | 46.69 | 52.89 | 45.46 | 69008 | 49.11148609 | SP |
| 156 | 2.07 | 4.53053184504 | 45.69 | 52.89 | 34.56 | 134331 | 42.90779566 | SP |
| 260 | 5.17 | 12.1389997652 | 42.59 | 52.89 | 26.1 | 159964 | 39.5311566 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 47.76 | 0.04 | 0.08 | 47.32 | 48.0524 | 47.26 | 80910 |
| 1734651000 | 47.72 | -0.05 | -0.10 | 48.02 | 48.02 | 47.6299 | 550781 |
| 1734564600 | 47.77 | -1.18 | -2.41 | 48.92 | 48.98 | 47.7102 | 42794 |
| 1734478200 | 48.95 | -0.16 | -0.33 | 48.94 | 49.032 | 48.822 | 217168 |
| 1734391800 | 49.11 | -0.32 | -0.65 | 49.21 | 49.32 | 49.0223 | 166247 |
| 1734132600 | 49.43 | -0.04 | -0.08 | 49.58 | 49.58 | 49.26 | 318685 |
| 1734046200 | 49.47 | -0.47 | -0.94 | 49.67 | 49.81 | 49.45 | 34649 |
| 1733959800 | 49.9388 | 0.22 | 0.43 | 49.94 | 50.01 | 49.69 | 27763 |
| 1733873400 | 49.7233 | -0.24 | -0.48 | 49.95 | 49.95 | 49.64 | 23897 |
| 1733787000 | 49.965 | -0.09 | -0.17 | 50.32 | 50.3884 | 49.8796 | 32209 |
| 1733527800 | 50.05 | -0.09 | -0.18 | 50.3 | 50.3 | 49.855 | 27277 |
| 1733441400 | 50.14 | 0.39 | 0.78 | 50.09 | 50.2386 | 50.0259 | 44983 |
| 1733355000 | 49.75 | 0.01 | 0.02 | 49.82 | 49.9213 | 49.6549 | 307706 |
| 1733268600 | 49.74 | 0.09 | 0.18 | 49.82 | 49.92 | 49.55 | 20399 |
| 1733182200 | 49.6487 | 0.09 | 0.18 | 49.6 | 49.6899 | 49.2439 | 23399 |
| 1732917840 | 49.56 | 0.64 | 1.31 | 49.19 | 49.61 | 49.1601 | 22782 |
| 1732750200 | 48.92 | 0.13 | 0.27 | 48.89 | 49.098 | 48.85 | 89163 |
| 1732663800 | 48.79 | -0.45 | -0.91 | 48.95 | 48.95 | 48.56 | 46574 |
| 1732577400 | 49.24 | 0.35 | 0.72 | 49.29 | 49.3714 | 48.95 | 98533 |
| 1732318200 | 48.89 | 0.05 | 0.10 | 48.85 | 49.0739 | 48.79 | 53763 |
| 1732231800 | 48.84 | 0.06 | 0.12 | 48.83 | 48.99 | 48.675 | 46361 |
| 1732145400 | 48.78 | -0.18 | -0.37 | 48.77 | 48.87 | 48.54 | 102721 |
| 1732059000 | 48.96 | -0.08 | -0.16 | 48.68 | 49.0881 | 48.62 | 42123 |
| 1731972600 | 49.04 | 0.33 | 0.68 | 48.79 | 49.2094 | 48.79 | 41630 |
| 1731713400 | 48.71 | 0.13 | 0.27 | 48.76 | 48.81 | 48.5398 | 64008 |
| 1731627000 | 48.58 | 0.11 | 0.23 | 48.85 | 48.99 | 48.51 | 36676 |
| 1731540600 | 48.47 | -0.23 | -0.47 | 48.65 | 48.65 | 48.2 | 269186 |
| 1731454200 | 48.7 | -0.96 | -1.93 | 49.13 | 49.13 | 48.5118 | 186749 |
| 1731367800 | 49.66 | 0.02 | 0.04 | 49.7 | 49.81 | 49.6 | 41954 |
| 1731108600 | 49.64 | -0.78 | -1.54 | 49.83 | 49.83 | 49.441 | 61605 |
| 1731022200 | 50.4176 | 0.63 | 1.26 | 50.28 | 50.47 | 50.21 | 29807 |
| 1730935800 | 49.7911 | -0.58 | -1.15 | 49.56 | 49.81 | 49.28 | 149048 |
| 1730849400 | 50.371 | 0.53 | 1.07 | 49.99 | 50.4421 | 49.99 | 18801 |
| 1730763000 | 49.84 | 0.16 | 0.32 | 50.04 | 50.22 | 49.77 | 38792 |
| 1730500200 | 49.68 | 0.14 | 0.28 | 49.91 | 50.0199 | 49.64 | 27510 |
| 1730413800 | 49.54 | -0.26 | -0.52 | 49.66 | 49.66 | 49.21 | 21164 |
| 1730327400 | 49.8 | -0.19 | -0.38 | 49.75 | 50.1599 | 49.75 | 17917 |
| 1730241000 | 49.99 | -0.23 | -0.46 | 50.18 | 50.205 | 49.96 | 23562 |
| 1730154600 | 50.22 | 0.27 | 0.54 | 50 | 50.4129 | 50 | 16524 |
| 1729895400 | 49.95 | -0.08 | -0.16 | 50.18 | 50.22 | 49.8607 | 21019 |
| 1729809000 | 50.03 | 0.14 | 0.28 | 50.18 | 50.1995 | 49.9 | 23910 |
| 1729722600 | 49.8886 | -0.4 | -0.80 | 49.86 | 50.1116 | 49.65 | 75738 |
| 1729636200 | 50.29 | -0.22 | -0.44 | 50.2 | 50.4606 | 50.2 | 58164 |
| 1729549800 | 50.51 | -0.58 | -1.14 | 50.84 | 51.03 | 50.4818 | 21638 |
| 1729290600 | 51.09 | 0.25 | 0.49 | 51.08 | 51.1619 | 50.92 | 13168 |
| 1729204200 | 50.84 | -0.19 | -0.37 | 51.09 | 51.2264 | 50.8 | 33969 |
| 1729117800 | 51.03 | 0.44 | 0.87 | 50.81 | 51.0627 | 50.77 | 20450 |
| 1729031400 | 50.59 | -0.57 | -1.11 | 50.93 | 51.0003 | 50.5811 | 51763 |
| 1728945000 | 51.16 | 0.01 | 0.02 | 51 | 51.36 | 51 | 19473 |
| 1728685800 | 51.15 | 0.09 | 0.17 | 50.87 | 51.43 | 50.87 | 19078 |
| 1728599400 | 51.0625 | -0.15 | -0.29 | 50.88 | 51.075 | 50.82 | 32909 |
| 1728513000 | 51.21 | 0.08 | 0.16 | 50.7 | 51.2199 | 50.7 | 20194 |
| 1728426600 | 51.13 | -0.31 | -0.60 | 51.03 | 51.19 | 50.84 | 43239 |
| 1728340200 | 51.44 | -0.21 | -0.41 | 51.36 | 51.52 | 51.1409 | 17184 |
| 1728081000 | 51.65 | 0.52 | 1.02 | 51.24 | 51.65 | 51.24 | 16747 |
| 1727994600 | 51.131 | -0.62 | -1.20 | 51.1 | 51.25 | 50.97 | 26391 |
| 1727908200 | 51.75 | -0.09 | -0.17 | 51.66 | 51.75 | 51.48 | 42079 |
| 1727821800 | 51.84 | -0.29 | -0.56 | 52.11 | 52.11 | 51.5746 | 332956 |
| 1727735400 | 52.13 | -0.28 | -0.53 | 52.34 | 52.34 | 51.8103 | 20319 |
| 1727476200 | 52.41 | -0.23 | -0.44 | 52.62 | 52.89 | 52.1755 | 29500 |
| 1727389800 | 52.64 | 1.31 | 2.55 | 52.31 | 52.81 | 52.24 | 150747 |
| 1727303400 | 51.33 | -0.39 | -0.75 | 51.92 | 51.9246 | 51.33 | 12229 |
| 1727217000 | 51.72 | 0.17 | 0.33 | 51.81 | 51.95 | 51.56 | 19834 |
| 1727130600 | 51.55 | -0.13 | -0.24 | 51.47 | 51.74 | 51.27 | 30012 |
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
