Premium
Invesco Bloomberg Analyst Rating Improvers ETF (UPGD)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.353 | -0.489733629301 | 72.08 | 72.45 | 71.66 | 989 | 72.22857615 | SP |
| 4 | 2.467 | 3.56194051401 | 69.26 | 72.45 | 68.13 | 1808 | 70.11628605 | SP |
| 12 | -1.583 | -2.15932342109 | 73.31 | 75.85 | 68.13 | 1590 | 71.57226612 | SP |
| 26 | 3.367 | 4.92539496782 | 68.36 | 75.85 | 65.58 | 1598 | 70.80442457 | SP |
| 52 | 6.627 | 10.1797235023 | 65.1 | 75.85 | 62.74 | 1947 | 68.03864544 | SP |
| 156 | 6.627 | 10.1797235023 | 65.1 | 75.85 | 62.74 | 1947 | 68.03864544 | SP |
| 260 | 6.627 | 10.1797235023 | 65.1 | 75.85 | 62.74 | 1947 | 68.03864544 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733527800 | 74.3571 | 0.02 | 0.03 | 74.66 | 74.66 | 74.27 | 2058 |
| 1733441400 | 74.3347 | -0.25 | -0.33 | 74.63 | 74.73 | 74.3347 | 4798 |
| 1733355000 | 74.5831 | -0.73 | -0.97 | 75.18 | 75.18 | 74.5831 | 329 |
| 1733268600 | 75.314 | -0.14 | -0.19 | 75.31 | 75.41 | 75.31 | 816 |
| 1733182200 | 75.455 | -0.2 | -0.27 | 75.6 | 75.6 | 75.455 | 346 |
| 1732917840 | 75.6599 | 0.48 | 0.64 | 75.46 | 75.6599 | 75.46 | 329 |
| 1732750200 | 75.1798 | -0.17 | -0.22 | 75.62 | 75.62 | 75.1798 | 192 |
| 1732663800 | 75.3493 | -0.16 | -0.22 | 75.56 | 75.56 | 75.07 | 1294 |
| 1732577400 | 75.5129 | 0.68 | 0.91 | 75.39 | 75.85 | 75.37 | 464 |
| 1732318200 | 74.8323 | 0.86 | 1.17 | 74.13 | 74.86 | 74.13 | 1272 |
| 1732231800 | 73.9687 | 0.97 | 1.33 | 73 | 74 | 73 | 1681 |
| 1732145400 | 72.9999 | 0.1 | 0.14 | 72.88 | 72.9999 | 72.64 | 1396 |
| 1732059000 | 72.8981 | -0.19 | -0.26 | 72.41 | 73.05 | 72.41 | 2600 |
| 1731972600 | 73.0897 | 0.01 | 0.02 | 73.14 | 73.16 | 73.06 | 731 |
| 1731713400 | 73.0774 | -0.11 | -0.15 | 73.19 | 73.19 | 72.98 | 1302 |
| 1731627000 | 73.1841 | -0.43 | -0.58 | 73.54 | 73.57 | 73.1841 | 2287 |
| 1731540600 | 73.6137 | 0.11 | 0.15 | 73.87 | 73.87 | 73.61 | 2177 |
| 1731454200 | 73.5029 | -0.52 | -0.71 | 74 | 74 | 73.5029 | 798 |
| 1731367800 | 74.0257 | 0.32 | 0.44 | 74.04 | 74.04 | 74.02 | 1144 |
| 1731108600 | 73.7042 | 0.62 | 0.85 | 73.31 | 73.7042 | 73.31 | 996 |
| 1731022200 | 73.08 | 0.5 | 0.69 | 73.01 | 73.08 | 73.01 | 414 |
| 1730935800 | 72.5764 | 1.07 | 1.49 | 72.48 | 72.5764 | 72.48 | 1609 |
| 1730849400 | 71.51 | 1.13 | 1.60 | 70.65 | 71.51 | 70.65 | 289 |
| 1730763000 | 70.3837 | -0.1 | -0.14 | 70.5 | 70.5 | 70.3837 | 227 |
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
