Premium
Invesco Bloomberg Analyst Rating Improvers ETF (UPGD)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1088 | -0.152316953661 | 71.43 | 72.26 | 69.8101 | 1256 | 70.76719431 | SP |
| 4 | -0.7188 | -0.99777901166 | 72.04 | 73.0481 | 69.8101 | 2765 | 72.1571996 | SP |
| 12 | -2.4088 | -3.26705547267 | 73.73 | 73.73 | 68.13 | 2151 | 71.2053455 | SP |
| 26 | 2.5512 | 3.70975716155 | 68.77 | 75.85 | 67.91 | 1798 | 71.59230376 | SP |
| 52 | 6.2212 | 9.55637480799 | 65.1 | 75.85 | 62.74 | 2003 | 68.55624861 | SP |
| 156 | 6.2212 | 9.55637480799 | 65.1 | 75.85 | 62.74 | 2003 | 68.55624861 | SP |
| 260 | 6.2212 | 9.55637480799 | 65.1 | 75.85 | 62.74 | 2003 | 68.55624861 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 71.3212 | 1.11 | 1.59 | 69.86 | 71.3212 | 69.86 | 2452 |
| 1741303800 | 70.2074 | -0.17 | -0.24 | 69.82 | 70.26 | 69.8101 | 1446 |
| 1741217400 | 70.3784 | 0.31 | 0.44 | 70.11 | 70.45 | 69.875 | 1248 |
| 1741131000 | 70.0695 | -1.23 | -1.72 | 70.42 | 70.8684 | 70.0695 | 1145 |
| 1741044600 | 71.298 | -0.66 | -0.92 | 72.04 | 72.26 | 71.125 | 1234 |
| 1740785400 | 71.96 | 0.63 | 0.89 | 71.43 | 71.96 | 71.135 | 1206 |
| 1740699000 | 71.3261 | -0.63 | -0.87 | 71.68 | 72.01 | 71.3261 | 1104 |
| 1740612600 | 71.9539 | -0.45 | -0.63 | 72.7 | 72.7 | 71.9539 | 2724 |
| 1740526200 | 72.408 | 0.19 | 0.26 | 72.18 | 72.53 | 72.11 | 19617 |
| 1740439800 | 72.2218 | 0.11 | 0.15 | 72.3 | 72.55 | 72.12 | 5691 |
| 1740180600 | 72.1135 | -0.66 | -0.90 | 72.83 | 72.83 | 72.09 | 3135 |
| 1740094200 | 72.7699 | -0.28 | -0.38 | 72.74 | 72.7699 | 72.235 | 1765 |
| 1740007800 | 73.0481 | 0.16 | 0.21 | 72.85 | 73.0481 | 72.85 | 2679 |
| 1739921400 | 72.8929 | 0.38 | 0.53 | 72.42 | 72.8929 | 72.42 | 2818 |
| 1739575800 | 72.509 | 0.06 | 0.08 | 72.43 | 72.63 | 72.43 | 859 |
| 1739489400 | 72.4493 | 0.74 | 1.04 | 71.89 | 72.4493 | 71.89 | 351 |
| 1739403000 | 71.7047 | -0.69 | -0.95 | 71.63 | 71.76 | 71.49 | 1154 |
| 1739316600 | 72.3908 | 0.26 | 0.36 | 72.02 | 72.3908 | 71.9102 | 981 |
| 1739230200 | 72.13 | 0.45 | 0.62 | 71.93 | 72.21 | 71.93 | 2220 |
| 1738971000 | 71.6849 | -0.3 | -0.41 | 72.04 | 72.04 | 71.6849 | 1152 |
| 1738884600 | 71.9805 | -0.1 | -0.14 | 72.31 | 72.31 | 71.9805 | 519 |
| 1738798200 | 72.0793 | 0.5 | 0.70 | 71.76 | 72.086381 | 71.76 | 1012 |
| 1738711800 | 71.5775 | 0.08 | 0.11 | 71.4 | 71.65 | 71.4 | 1636 |
| 1738625400 | 71.497 | -0.23 | -0.32 | 70.98 | 71.6609 | 70.84 | 4456 |
| 1738366200 | 71.727 | -0.66 | -0.91 | 72.48 | 72.48 | 71.69 | 1975 |
| 1738279800 | 72.3869 | 0.45 | 0.62 | 72.35 | 72.45 | 72.2208 | 1506 |
| 1738193400 | 71.9409 | -0.25 | -0.34 | 72.37 | 72.37 | 71.93 | 887 |
| 1738107000 | 72.1897 | -0.24 | -0.33 | 72.1 | 72.1897 | 72.0107 | 1137 |
| 1738020600 | 72.427 | 0.25 | 0.35 | 71.66 | 72.427 | 71.66 | 546 |
| 1737761400 | 72.1739 | 0.61 | 0.86 | 72.08 | 72.3 | 72.08 | 867 |
| 1737675000 | 71.5604 | 0 | 0.00 | 71.5604 | 71.5604 | 71.5604 | 0 |
| 1737588600 | 71.5604 | -0.29 | -0.41 | 72.02 | 72.02 | 71.5604 | 921 |
| 1737502200 | 71.854 | 0.95 | 1.34 | 71.27 | 71.854 | 71.27 | 226 |
| 1737156600 | 70.9039 | 0.09 | 0.13 | 71.27 | 71.27 | 70.8043 | 1097 |
| 1737070200 | 70.8113 | 0.52 | 0.74 | 70.22 | 70.86 | 70.1607 | 4141 |
| 1736983800 | 70.2884 | 0.43 | 0.62 | 70.77 | 70.77 | 70.1913 | 1199 |
| 1736897400 | 69.8552 | 0.56 | 0.81 | 69.62 | 69.8552 | 69.4947 | 1637 |
| 1736811000 | 69.2943 | 0.89 | 1.30 | 68.13 | 69.2943 | 68.13 | 320 |
| 1736551800 | 68.405 | -0.92 | -1.33 | 69 | 69 | 68.35 | 737 |
| 1736379000 | 69.3267 | 0.26 | 0.37 | 68.71 | 69.3267 | 68.71 | 269 |
| 1736292600 | 69.0714 | -0.13 | -0.19 | 69.44 | 69.625 | 69.07 | 1215 |
| 1736206200 | 69.2037 | -0.09 | -0.13 | 69.54 | 69.87 | 69.2037 | 12551 |
| 1735947000 | 69.2905 | 0.23 | 0.33 | 69.26 | 69.3589 | 69.26 | 1478 |
| 1735860600 | 69.0616 | -0.06 | -0.09 | 69.28 | 69.54 | 69.05 | 1777 |
| 1735687800 | 69.123 | 0.04 | 0.05 | 69.28 | 69.3895 | 69.0077 | 1858 |
| 1735601400 | 69.0873 | -0.72 | -1.03 | 69.47 | 69.47 | 68.63 | 2073 |
| 1735342200 | 69.8069 | -0.55 | -0.78 | 70.09 | 70.335 | 69.6 | 840 |
| 1735255800 | 70.3577 | 0.12 | 0.18 | 70.14 | 70.3577 | 69.98 | 6883 |
| 1735077840 | 70.2334 | 0.36 | 0.52 | 69.7 | 70.2334 | 69.7 | 1143 |
| 1734996600 | 69.8729 | -0.8 | -1.13 | 69.57 | 69.8729 | 69.37 | 985 |
| 1734737400 | 70.6704 | 0.58 | 0.83 | 69.88 | 70.9709 | 69.88 | 1120 |
| 1734651000 | 70.0917 | -0.18 | -0.26 | 70.51 | 70.51 | 70.09 | 2636 |
| 1734564600 | 70.2722 | -1.85 | -2.57 | 72.11 | 72.11 | 70.24 | 611 |
| 1734478200 | 72.1231 | -0.41 | -0.56 | 72.47 | 72.47 | 72.09 | 263 |
| 1734391800 | 72.5282 | -0.6 | -0.82 | 73.16 | 73.16 | 72.5282 | 2225 |
| 1734132600 | 73.1281 | -0.41 | -0.56 | 73.73 | 73.73 | 73.1281 | 865 |
| 1734046200 | 73.5387 | -0.01 | -0.01 | 73.56 | 73.7004 | 73.5387 | 2610 |
| 1733959800 | 73.5476 | 0.02 | 0.03 | 74.03 | 74.03 | 73.5476 | 1009 |
| 1733873400 | 73.5237 | -0.65 | -0.87 | 73.92 | 73.92 | 73.5237 | 526 |
| 1733787000 | 74.1723 | -0.18 | -0.25 | 74.84 | 74.84 | 74.1723 | 615 |
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
