Premium
Invesco MSCI USA Universal Screened UCITS Acc ETF (ESGS)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 8548 | -117 | -1.35 | 8642 | 8648.5 | 8501 | 2914 |
| 1782923400 | 8665 | 0 | 0.00 | 8665 | 8665 | 8665 | 0 |
| 1782837000 | 8665 | 91.5 | 1.07 | 8681 | 8688.5 | 8636 | 892 |
| 1782750600 | 8573.5 | -26.5 | -0.31 | 8592 | 8597 | 8498.5 | 1584 |
| 1782491400 | 8600 | 0 | 0.00 | 8600 | 8600 | 8600 | 0 |
| 1782405000 | 8600 | -30.5 | -0.35 | 8639 | 8649.5 | 8579.5 | 317 |
| 1782318600 | 8630.5 | -9 | -0.10 | 8604 | 8649.5 | 8540.5 | 618 |
| 1782232200 | 8639.5 | 0 | 0.00 | 8639.5 | 8639.5 | 8639.5 | 0 |
| 1782145800 | 8639.5 | 0 | 0.00 | 8639.5 | 8639.5 | 8639.5 | 0 |
| 1781886600 | 8639.5 | 0 | 0.00 | 8639.5 | 8639.5 | 8639.5 | 0 |
| 1781800200 | 8639.5 | 82 | 0.96 | 8621 | 8658 | 8600.5 | 3173 |
| 1781713800 | 8557.5 | 9.5 | 0.11 | 8554 | 8574.5 | 8530 | 1432 |
| 1781627400 | 8548 | -28.5 | -0.33 | 8588 | 8596 | 8537.5 | 871 |
| 1781541000 | 8576.5 | 124 | 1.47 | 8539 | 8587.5 | 8527.5 | 4083 |
| 1781281800 | 8452.5 | 157 | 1.89 | 8393 | 8473 | 8319.5 | 7567 |
| 1781195400 | 8295.5 | -0.5 | -0.01 | 8316 | 8343.5 | 8233 | 1709 |
| 1781109000 | 8296 | 0 | 0.00 | 8340 | 8402.5 | 8275 | 1646 |
| 1781022600 | 8296 | -180 | -2.12 | 8444 | 8487 | 8277 | 3822 |
| 1780936200 | 8476 | -25.5 | -0.30 | 8470 | 8562 | 8427.5 | 5531 |
| 1780677000 | 8501.5 | -103 | -1.20 | 8542 | 8558.5 | 8480 | 2362 |
| 1780590600 | 8604.5 | 0 | 0.00 | 8604.5 | 8604.5 | 8604.5 | 0 |
| 1780504200 | 8604.5 | 7 | 0.08 | 8628 | 8631.5 | 8565 | 1256 |
| 1780417800 | 8597.5 | 76.5 | 0.90 | 8565 | 8609.5 | 8515.5 | 461 |
| 1780331400 | 8521 | 0 | 0.00 | 8521 | 8521 | 8521 | 0 |
| 1780072200 | 8521 | 57 | 0.67 | 8516 | 8529.5 | 8504.5 | 210 |
| 1779985800 | 8464 | 0 | 0.00 | 8464 | 8464 | 8464 | 0 |
| 1779899400 | 8464 | 52.5 | 0.62 | 8464 | 8464 | 8464 | 42 |
| 1779813000 | 8411.5 | 0 | 0.00 | 8411.5 | 8411.5 | 8411.5 | 0 |
| 1779467400 | 8411.5 | 96.5 | 1.16 | 8396 | 8429 | 8379 | 2142 |
| 1779381000 | 8315 | 24 | 0.29 | 8308 | 8366 | 8299 | 901 |
| 1779294600 | 8291 | 19 | 0.23 | 8286 | 8302.5 | 8286 | 550 |
| 1779208200 | 8272 | 0 | 0.00 | 8272 | 8272 | 8272 | 0 |
| 1779121800 | 8272 | -101 | -1.21 | 8305 | 8344.5 | 8270 | 1984 |
| 1778862600 | 8373 | 0 | 0.00 | 8373 | 8373 | 8373 | 0 |
| 1778776200 | 8373 | 198 | 2.42 | 8296 | 8377 | 8275.5 | 6139 |
| 1778689800 | 8175 | 0 | 0.00 | 8175 | 8175 | 8175 | 0 |
| 1778603400 | 8175 | -13 | -0.16 | 8222 | 8249 | 8170 | 6353 |
| 1778517000 | 8188 | 22 | 0.27 | 8180 | 8204 | 8145.5 | 1824 |
| 1778257800 | 8166 | 2.5 | 0.03 | 8163 | 8199.5 | 7830 | 1505 |
| 1778171400 | 8163.5 | 6.5 | 0.08 | 8178 | 8195.5 | 8141 | 4438 |
| 1778085000 | 8157 | 80.5 | 1.00 | 8095 | 8161.5 | 8090 | 6983 |
| 1777998600 | 8076.5 | 47.5 | 0.59 | 8043 | 8113.5 | 8037 | 2030 |
| 1777653000 | 8029 | 65 | 0.82 | 8007 | 8073.5 | 7972.5 | 7746 |
| 1777566600 | 7964 | 29.5 | 0.37 | 7963 | 8032 | 7906.5 | 9992 |
| 1777480200 | 7934.5 | 28 | 0.35 | 7940 | 7952 | 7885.5 | 330 |
| 1777393800 | 7906.5 | -30 | -0.38 | 7966 | 7987.5 | 7894.5 | 794 |
| 1777307400 | 7936.5 | -21.5 | -0.27 | 7942 | 7958.5 | 7903 | 12901 |
| 1777048200 | 7958 | -3 | -0.04 | 7951 | 8032.5 | 7933 | 5820 |
| 1776961800 | 7961 | 27 | 0.34 | 7935 | 7983.5 | 7890.5 | 820 |
| 1776875400 | 7934 | 41.5 | 0.53 | 7912 | 7948 | 7884 | 3 |
| 1776789000 | 7892.5 | 13.5 | 0.17 | 7903 | 7939 | 7882.5 | 900 |
| 1776702600 | 7879 | -5 | -0.06 | 7871 | 7912 | 7846 | 101 |
| 1776443400 | 7884 | 100 | 1.28 | 7840 | 7888.5 | 7831.5 | 2182 |
| 1776357000 | 7784 | 125 | 1.63 | 7767 | 7795 | 7723 | 661 |
| 1776270600 | 7659 | 0 | 0.00 | 7659 | 7659 | 7659 | 0 |
| 1776184200 | 7659 | 80 | 1.06 | 7637 | 7660 | 7633.5 | 8872 |
| 1776097800 | 7579 | 27 | 0.36 | 7543 | 7587.5 | 7510 | 2894 |
| 1775838600 | 7552 | 0 | 0.00 | 7552 | 7552 | 7552 | 0 |
| 1775752200 | 7552 | 165.5 | 2.24 | 7548 | 7559.5 | 7503.5 | 827 |
| 1775665800 | 7386.5 | 0 | 0.00 | 7386.5 | 7386.5 | 7386.5 | 0 |
| 1775579400 | 7386.5 | -22 | -0.30 | 7395 | 7444 | 7363.5 | 741 |
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.
