Premium
Invesco RAFI Developed Markets ex US ETF (PXF)
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 | 1.48 | 2.90937684293 | 50.87 | 52.32 | 50.78 | 66479 | 51.21570726 | SP |
| 4 | -1.17 | -2.18609865471 | 53.52 | 53.57 | 45.7773 | 211926 | 49.26327171 | SP |
| 12 | 2.45 | 4.90981963928 | 49.9 | 54.4862 | 45.7773 | 139187 | 50.55339502 | SP |
| 26 | 2.15 | 4.2828685259 | 50.2 | 54.4862 | 45.7773 | 109225 | 49.84002826 | SP |
| 52 | 4.08 | 8.45245494096 | 48.27 | 54.4862 | 45.7773 | 84747 | 49.86250376 | SP |
| 156 | 7.11 | 15.7161803714 | 45.24 | 54.4862 | 34.56 | 131608 | 43.27372335 | SP |
| 260 | 21.58 | 70.1332466688 | 30.77 | 54.4862 | 29.99 | 129017 | 42.09305787 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361000 | 52.35 | 1 | 1.95 | 51.99 | 52.57 | 51.99 | 430853 |
| 1745274600 | 51.35 | -0.16 | -0.30 | 51.79 | 51.79 | 50.87 | 81519 |
| 1744929000 | 51.5068 | 0.54 | 1.05 | 51.37 | 51.8055 | 51.34 | 70207 |
| 1744842600 | 50.97 | 0.05 | 0.10 | 51.08 | 51.35 | 50.78 | 47659 |
| 1744756200 | 50.92 | 0.32 | 0.63 | 50.87 | 51.1848 | 50.87 | 66532 |
| 1744669800 | 50.6 | 0.61 | 1.22 | 50.28 | 50.7725 | 50.21 | 51457 |
| 1744410600 | 49.99 | 1.31 | 2.69 | 48.83 | 50.03 | 47.235 | 65194 |
| 1744324200 | 48.68 | -0.85 | -1.72 | 48.92 | 48.92 | 47.72 | 455675 |
| 1744237800 | 49.53 | 3.31 | 7.16 | 46.32 | 49.937 | 46.04 | 1570326 |
| 1744151400 | 46.22 | -0.47 | -1.01 | 48.13 | 48.13 | 45.7773 | 148321 |
| 1744065000 | 46.69 | -1.05 | -2.20 | 46.13 | 48.115 | 45.86 | 336066 |
| 1743805800 | 47.74 | -3.29 | -6.45 | 49.11 | 49.11 | 47.63 | 649459 |
| 1743719400 | 51.03 | -1.21 | -2.32 | 51.53 | 51.8122 | 50.9202 | 99378 |
| 1743633000 | 52.24 | 0.12 | 0.23 | 51.74 | 52.275 | 51.74 | 32263 |
| 1743546600 | 52.12 | 0.13 | 0.25 | 52.04 | 52.3199 | 51.77 | 44659 |
| 1743460200 | 51.99 | -0.5 | -0.95 | 51.66 | 52.14 | 51.59 | 72863 |
| 1743201000 | 52.49 | -0.57 | -1.07 | 52.75 | 52.7988 | 52.34 | 53733 |
| 1743114600 | 53.06 | 0.1 | 0.19 | 52.9 | 53.16 | 52.86 | 64387 |
| 1743028200 | 52.96 | -0.52 | -0.97 | 53.32 | 53.4603 | 52.895 | 77041 |
| 1742941800 | 53.48 | 0.37 | 0.70 | 53.52 | 53.57 | 53.4171 | 46127 |
| 1742855400 | 53.11 | -0.42 | -0.78 | 53.21 | 53.29 | 52.985 | 58444 |
| 1742596200 | 53.53 | -0.27 | -0.50 | 53.49 | 53.63 | 53.39 | 62064 |
| 1742509800 | 53.8 | -0.45 | -0.83 | 53.48 | 53.8738 | 53.48 | 50559 |
| 1742423400 | 54.25 | 0.15 | 0.28 | 53.96 | 54.4862 | 53.94 | 46858 |
| 1742337000 | 54.1 | 0.14 | 0.26 | 53.99 | 54.178 | 53.8145 | 94610 |
| 1742250600 | 53.96 | 0.67 | 1.26 | 53.47 | 54.0554 | 53.47 | 114767 |
| 1741991400 | 53.29 | 0.9 | 1.72 | 52.9 | 53.3215 | 52.8684 | 52439 |
| 1741905000 | 52.39 | -0.26 | -0.49 | 52.43 | 52.56 | 52.255 | 599511 |
| 1741818600 | 52.65 | 0.33 | 0.63 | 52.66 | 52.7656 | 52.3111 | 81590 |
| 1741732200 | 52.32 | -0.16 | -0.30 | 52.54 | 52.565 | 51.9001 | 105967 |
| 1741645800 | 52.4793 | -1.01 | -1.89 | 52.76 | 52.87 | 52.14 | 174450 |
| 1741390200 | 53.49 | 0.62 | 1.17 | 53 | 53.57 | 52.9513 | 185946 |
| 1741303800 | 52.87 | -0.23 | -0.44 | 52.94 | 53.4028 | 52.81 | 243070 |
| 1741217400 | 53.1048 | 1.29 | 2.50 | 52.54 | 53.26 | 52.54 | 62348 |
| 1741131000 | 51.81 | -0.09 | -0.17 | 51.46 | 52.2 | 51.02 | 138638 |
| 1741044600 | 51.8989 | 0.38 | 0.74 | 52.47 | 52.6096 | 51.688 | 77831 |
| 1740785400 | 51.52 | -0.04 | -0.08 | 51.33 | 51.53 | 51.03 | 52891 |
| 1740699000 | 51.56 | -0.4 | -0.77 | 51.84 | 51.8589 | 51.46 | 117799 |
| 1740612600 | 51.96 | 0 | 0.00 | 52.03 | 52.3492 | 51.86 | 53626 |
| 1740526200 | 51.9576 | 0.52 | 1.01 | 52.06 | 52.0741 | 51.67 | 43381 |
| 1740439800 | 51.44 | 0.11 | 0.21 | 51.62 | 51.6912 | 51.36 | 75324 |
| 1740180600 | 51.33 | -0.38 | -0.73 | 51.73 | 51.73 | 51.26 | 52403 |
| 1740094200 | 51.71 | 0.28 | 0.54 | 51.67 | 51.75 | 51.53 | 33522 |
| 1740007800 | 51.43 | -0.52 | -1.00 | 51.48 | 51.5608 | 51.3 | 40718 |
| 1739921400 | 51.95 | 0.39 | 0.76 | 51.85 | 51.9999 | 51.83 | 37390 |
| 1739575800 | 51.56 | 0.1 | 0.19 | 51.79 | 51.8899 | 51.54 | 52990 |
| 1739489400 | 51.46 | 0.48 | 0.94 | 51.14 | 51.47 | 51.11 | 45627 |
| 1739403000 | 50.98 | 0.07 | 0.14 | 50.56 | 51.0979 | 50.56 | 61765 |
| 1739316600 | 50.91 | 0.22 | 0.43 | 50.59 | 50.9465 | 50.5262 | 66373 |
| 1739230200 | 50.69 | 0.34 | 0.68 | 50.6 | 50.69 | 50.5507 | 250885 |
| 1738971000 | 50.35 | -0.32 | -0.63 | 50.76 | 50.8 | 50.25 | 385535 |
| 1738884600 | 50.67 | 0.28 | 0.56 | 50.64 | 50.75 | 50.5601 | 60944 |
| 1738798200 | 50.39 | 0.49 | 0.98 | 50.2 | 50.39 | 50.0506 | 48608 |
| 1738711800 | 49.9 | 0.74 | 1.51 | 49.52 | 49.9199 | 49.52 | 146951 |
| 1738625400 | 49.16 | -0.7 | -1.40 | 48.89 | 49.3999 | 48.72 | 114783 |
| 1738366200 | 49.86 | -0.54 | -1.07 | 50.26 | 50.4599 | 49.77 | 48432 |
| 1738279800 | 50.4 | 0.62 | 1.25 | 50.28 | 50.585 | 50.18 | 45779 |
| 1738193400 | 49.78 | -0.07 | -0.14 | 49.78 | 49.9464 | 49.69 | 25804 |
| 1738107000 | 49.85 | -0.04 | -0.08 | 49.9 | 49.9 | 49.55 | 31112 |
| 1738020600 | 49.89 | 0.09 | 0.18 | 49.71 | 49.89 | 49.66 | 63876 |
| 1737761400 | 49.8 | 0.61 | 1.24 | 49.81 | 49.975 | 49.8 | 94964 |
| 1737675000 | 49.19 | 0 | 0.00 | 49.19 | 49.19 | 49.19 | 0 |
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
