Premium
Invesco ETF Trust II Invesco Bloomberg Financial Data Providers (FDIQ)
NASDAQ
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 | 5.4515 | 8.75040128411 | 62.3 | 67.59 | 62.3 | 1261 | 63.54101228 | SP |
| 4 | -0.5085 | -0.744945795488 | 68.26 | 68.87 | 62.3 | 1398 | 65.81405073 | SP |
| 12 | -2.5385 | -3.61146678048 | 70.29 | 76.55 | 62.3 | 3803 | 69.94806392 | SP |
| 26 | -0.1585 | -0.233397143278 | 67.91 | 76.55 | 62.3 | 4182 | 70.32200245 | SP |
| 52 | -0.1585 | -0.233397143278 | 67.91 | 76.55 | 62.3 | 4182 | 70.32200245 | SP |
| 156 | -0.1585 | -0.233397143278 | 67.91 | 76.55 | 62.3 | 4182 | 70.32200245 | SP |
| 260 | -0.1585 | -0.233397143278 | 67.91 | 76.55 | 62.3 | 4182 | 70.32200245 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 67.7515 | 1.96 | 2.97 | 67.11 | 67.7515 | 67.0601 | 2296 |
| 1782945300 | 65.794399 | 1.86 | 2.91 | 64.25 | 66.269999 | 64.25 | 514 |
| 1782858900 | 63.9365 | 0.45 | 0.71 | 63.64 | 63.9365 | 63.63 | 1306 |
| 1782772500 | 63.4874 | -0.16 | -0.25 | 63.94 | 63.94 | 63.43 | 849 |
| 1782513300 | 63.6451 | 0.82 | 1.30 | 62.95 | 63.79 | 62.95 | 1178 |
| 1782426900 | 62.8283 | -1.45 | -2.25 | 62.3 | 64.459999 | 62.3 | 2458 |
| 1782340500 | 64.275999 | -0.38 | -0.59 | 64.8 | 64.8 | 64.275999 | 2281 |
| 1782254100 | 64.6563 | -0.06 | -0.09 | 64.739999 | 64.989999 | 64.58 | 2892 |
| 1782167700 | 64.7175 | -0.61 | -0.93 | 65.45 | 65.45 | 64.61 | 1853 |
| 1781822100 | 65.327 | -1.05 | -1.58 | 66.209999 | 66.209999 | 65.327 | 500 |
| 1781735700 | 66.3746 | -2.14 | -3.13 | 68.2 | 68.33 | 66.3746 | 958 |
| 1781649300 | 68.5169 | 0.24 | 0.35 | 68.79 | 68.79 | 68.2401 | 496 |
| 1781562900 | 68.2803 | 0.4 | 0.59 | 68.25 | 68.79 | 68.25 | 3466 |
| 1781303700 | 67.8795 | 0.92 | 1.37 | 67.5 | 67.8795 | 67.019999 | 850 |
| 1781217300 | 66.9603 | -0.71 | -1.05 | 66.25 | 67.26 | 65.87 | 1615 |
| 1781130900 | 67.6712 | -0.08 | -0.12 | 67.35 | 67.72 | 67.35 | 808 |
| 1781044500 | 67.752 | 0.47 | 0.70 | 66.8 | 67.92 | 66.8 | 873 |
| 1780958100 | 67.2793 | -0.49 | -0.73 | 67.78 | 67.78 | 67.2793 | 2576 |
| 1780698900 | 67.7734 | -0.5 | -0.74 | 68.38 | 68.38 | 67.56 | 408 |
| 1780612500 | 68.2766 | 0.87 | 1.29 | 68.26 | 68.87 | 68.26 | 676 |
| 1780526100 | 67.4058 | -0.66 | -0.97 | 68.17 | 68.17 | 67.26 | 6188 |
| 1780439700 | 68.065 | -2.04 | -2.91 | 69.56 | 69.56 | 67.82 | 22677 |
| 1780353300 | 70.105 | 0.51 | 0.74 | 73.1 | 76.55 | 69.67 | 20357 |
| 1780094100 | 69.5913 | 0.38 | 0.55 | 69.16 | 70.125 | 69.16 | 16910 |
| 1780007700 | 69.2079 | 0.1 | 0.15 | 68.72 | 69.43 | 68.72 | 3626 |
| 1779921300 | 69.1029 | -0.54 | -0.77 | 69.07 | 69.39 | 69.07 | 518 |
| 1779834900 | 69.6386 | -0.69 | -0.98 | 70.3 | 70.3 | 69.5 | 2783 |
| 1779489300 | 70.3257 | 0.03 | 0.04 | 70.345 | 70.3575 | 70.18 | 524 |
| 1779402900 | 70.2966 | 0.05 | 0.07 | 69.97 | 70.2966 | 69.8 | 747 |
| 1779316500 | 70.2441 | 0.24 | 0.35 | 70 | 70.25 | 69.6 | 1626 |
| 1779230100 | 70 | 0 | 0.01 | 70 | 70.75 | 70 | 1516 |
| 1779143700 | 69.995 | 1.16 | 1.69 | 68.93 | 70 | 68.93 | 1701 |
| 1778884500 | 68.8309 | -0.32 | -0.47 | 68.76 | 68.8309 | 68.38 | 473 |
| 1778798100 | 69.155 | -0.1 | -0.14 | 69.32 | 69.6699 | 69.155 | 875 |
| 1778711700 | 69.255 | -0.75 | -1.07 | 69.61 | 69.61 | 68.33 | 902 |
| 1778625300 | 70.0012 | -0.14 | -0.21 | 70 | 70.34 | 69.73 | 517 |
| 1778538900 | 70.145 | -0.43 | -0.60 | 70.25 | 70.26 | 69.67 | 2675 |
| 1778279700 | 70.57 | -0.37 | -0.51 | 71.01 | 71.01 | 70.57 | 180 |
| 1778193300 | 70.935 | -0.09 | -0.13 | 70.83 | 71.1999 | 70.83 | 1951 |
| 1778106900 | 71.0271 | -0.18 | -0.25 | 71.41 | 71.41 | 70.92 | 323 |
| 1778020500 | 71.205 | -0.15 | -0.21 | 71.63 | 71.63 | 71.205 | 223 |
| 1777934100 | 71.355 | 0.07 | 0.10 | 71.11 | 71.394 | 71.11 | 1785 |
| 1777674900 | 71.2833 | 0.02 | 0.02 | 71.47 | 71.815 | 71.2833 | 2669 |
| 1777588500 | 71.2674 | -0.01 | -0.01 | 71.61 | 71.61 | 70.75 | 28945 |
| 1777502100 | 71.2732 | 0.13 | 0.18 | 71.23 | 71.2732 | 70.47 | 1754 |
| 1777415700 | 71.1454 | 0.11 | 0.16 | 71.03 | 71.35 | 71.03 | 6744 |
| 1777329300 | 71.035 | -0.17 | -0.24 | 71.125 | 71.5 | 71.035 | 2377 |
| 1777070100 | 71.205 | 0.2 | 0.29 | 71.01 | 71.205 | 70.77 | 720 |
| 1776983700 | 71.0007 | -0.95 | -1.32 | 71.805 | 71.805 | 70.4 | 835 |
| 1776897300 | 71.947 | -0.13 | -0.18 | 72.47 | 73 | 71.74 | 2158 |
| 1776810900 | 72.075 | -0.49 | -0.67 | 72.82 | 73.37 | 72.075 | 8602 |
| 1776724500 | 72.5641 | 0.07 | 0.10 | 72.22 | 72.5641 | 72.22 | 2709 |
| 1776465300 | 72.4947 | 0.34 | 0.48 | 72.57 | 72.999 | 72.48 | 32136 |
| 1776378900 | 72.15 | 0.45 | 0.63 | 72.01 | 72.15 | 71.9577 | 1224 |
| 1776292500 | 71.7 | 1.26 | 1.79 | 70.6 | 71.7 | 70.6 | 3847 |
| 1776206100 | 70.44 | 0.19 | 0.27 | 70.27 | 70.57 | 70.27 | 484 |
| 1776119700 | 70.2526 | 1.75 | 2.56 | 68.11 | 70.2526 | 68.11 | 3392 |
| 1775860500 | 68.5 | -0.81 | -1.17 | 69.44 | 69.44 | 68.15 | 5724 |
| 1775774100 | 69.3075 | -1.08 | -1.54 | 70.29 | 70.29 | 69.16 | 643 |
| 1775687700 | 70.39 | 0.91 | 1.31 | 70.72 | 70.75 | 70.13 | 4531 |
| 1775601300 | 69.4775 | -0.44 | -0.63 | 69.6 | 69.68 | 69.24 | 2577 |
| 1775514900 | 69.92 | 0.54 | 0.78 | 69.46 | 69.92 | 69.46 | 1796 |
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.
