Premium
Invesco International BuyBack Achievers ETF Trust II (IPKW)
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 | -1.8744 | -3.22117202268 | 58.19 | 58.5031 | 56.32 | 23463 | 57.64910358 | SP |
| 4 | -3.0244 | -5.09673070442 | 59.34 | 59.355 | 56.32 | 45670 | 58.28750817 | SP |
| 12 | 0.8656 | 1.56104598738 | 55.45 | 59.83 | 55.3888 | 47488 | 58.07919804 | SP |
| 26 | 0.9356 | 1.68941856266 | 55.38 | 60.4099 | 54.29 | 61986 | 57.65879363 | SP |
| 52 | 8.6656 | 18.1859391396 | 47.65 | 60.4099 | 47.62 | 57556 | 54.8742467 | SP |
| 156 | 22.3956 | 66.0247641509 | 33.92 | 60.4099 | 33.186 | 42859 | 47.54605114 | SP |
| 260 | 10.5456 | 23.0404194887 | 45.77 | 60.4099 | 28.28 | 32699 | 45.44929199 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 56.3156 | -0.9 | -1.58 | 56.34 | 56.65 | 56.3156 | 19843 |
| 1782167700 | 57.22 | -0.33 | -0.58 | 57.22 | 57.328 | 57.08 | 20879 |
| 1781822100 | 57.5513 | -0.03 | -0.05 | 57.81 | 57.81 | 57.4 | 30335 |
| 1781735700 | 57.579 | -0.54 | -0.92 | 58.4 | 58.5031 | 57.565 | 14812 |
| 1781649300 | 58.115 | 0.23 | 0.39 | 58.19 | 58.35 | 58.07 | 27827 |
| 1781562900 | 57.89 | -0.12 | -0.21 | 58.03 | 58.14 | 57.85 | 22952 |
| 1781303700 | 58.01 | 0.01 | 0.03 | 57.87 | 58.21 | 57.67 | 38540 |
| 1781217300 | 57.9955 | 1.22 | 2.14 | 57.28 | 58.1 | 57.03 | 52520 |
| 1781130900 | 56.7787 | -0.55 | -0.95 | 57.15 | 57.3495 | 56.7787 | 37506 |
| 1781044500 | 57.3256 | -0.12 | -0.20 | 57.94 | 58.02 | 56.78 | 24753 |
| 1780958100 | 57.4422 | 0.03 | 0.05 | 57.72 | 57.99 | 57.3322 | 19667 |
| 1780698900 | 57.4146 | -1.34 | -2.27 | 58.54 | 58.54 | 57.255 | 32342 |
| 1780612500 | 58.75 | 0.41 | 0.70 | 58.58 | 58.85 | 58.54 | 35055 |
| 1780526100 | 58.34 | -0.63 | -1.07 | 58.8 | 58.8 | 58.3212 | 54929 |
| 1780439700 | 58.9697 | 0.58 | 0.99 | 58.61 | 59.1161 | 58.6 | 115828 |
| 1780353300 | 58.39 | -0.33 | -0.56 | 58.34 | 58.57 | 58.095 | 107320 |
| 1780094100 | 58.7183 | -0.02 | -0.03 | 58.86 | 59.11 | 58.6901 | 58451 |
| 1780007700 | 58.735 | 0.02 | 0.03 | 58.55 | 58.94 | 58.4141 | 62062 |
| 1779921300 | 58.7193 | -0.39 | -0.65 | 58.93 | 58.97 | 58.66 | 86260 |
| 1779834900 | 59.1055 | 0.52 | 0.88 | 59.34 | 59.355 | 58.9682 | 25692 |
| 1779489300 | 58.5872 | -0.3 | -0.51 | 58.78 | 58.78 | 58.515 | 15573 |
| 1779402900 | 58.885 | -0.25 | -0.42 | 58.5 | 59.101 | 58.3987 | 46075 |
| 1779316500 | 59.1359 | 0.67 | 1.15 | 58.38 | 59.21 | 58.38 | 25621 |
| 1779230100 | 58.4654 | -0.3 | -0.52 | 58.6 | 58.78 | 58.4248 | 13454 |
| 1779143700 | 58.77 | 0.42 | 0.72 | 58.52 | 58.79 | 58.4378 | 14432 |
| 1778884500 | 58.3484 | -0.38 | -0.64 | 58.33 | 58.51 | 58.2 | 15789 |
| 1778798100 | 58.7258 | -0.22 | -0.37 | 58.96 | 59.1499 | 58.66 | 29237 |
| 1778711700 | 58.945 | 0.39 | 0.66 | 58.37 | 59.07 | 58.37 | 20665 |
| 1778625300 | 58.5598 | -0.72 | -1.21 | 58.53 | 58.68 | 58.285 | 35424 |
| 1778538900 | 59.2788 | 0.2 | 0.34 | 59.32 | 59.5 | 59.22 | 25081 |
| 1778279700 | 59.0784 | 0.33 | 0.55 | 59.24 | 59.26 | 58.92 | 38223 |
| 1778193300 | 58.7524 | -1.05 | -1.76 | 59.46 | 59.58 | 58.74 | 35068 |
| 1778106900 | 59.8066 | 1.25 | 2.14 | 59.62 | 59.83 | 59.51 | 37918 |
| 1778020500 | 58.5564 | 0.71 | 1.23 | 58.26 | 58.66 | 58.17 | 231196 |
| 1777934100 | 57.845 | -0.51 | -0.87 | 58.13 | 58.2899 | 57.76 | 22182 |
| 1777674900 | 58.3521 | -0.38 | -0.65 | 58.51 | 58.6997 | 58.34 | 26062 |
| 1777588500 | 58.7342 | 1.63 | 2.85 | 57.94 | 58.82 | 57.9 | 37182 |
| 1777502100 | 57.1091 | -0.43 | -0.74 | 57.39 | 57.46 | 57 | 22975 |
| 1777415700 | 57.5347 | 0.29 | 0.51 | 57.62 | 57.7186 | 57.43 | 30075 |
| 1777329300 | 57.24 | -0.1 | -0.18 | 57.34 | 57.4599 | 57.15 | 31600 |
| 1777070100 | 57.3432 | 0.18 | 0.32 | 57.15 | 57.37 | 57.0101 | 30369 |
| 1776983700 | 57.16 | -0.53 | -0.91 | 57.47 | 57.6 | 56.8 | 25845 |
| 1776897300 | 57.6872 | 0.08 | 0.14 | 57.94 | 57.94 | 57.595 | 56093 |
| 1776810900 | 57.605 | -0.9 | -1.54 | 58.31 | 58.49 | 57.54 | 101371 |
| 1776724500 | 58.5068 | -0.28 | -0.48 | 58.52 | 58.61 | 58.21 | 46887 |
| 1776465300 | 58.79 | 0.17 | 0.29 | 58.92 | 59.15 | 58.69 | 54572 |
| 1776378900 | 58.62 | 0.08 | 0.14 | 58.86 | 58.89 | 58.57 | 21850 |
| 1776292500 | 58.5381 | -0.22 | -0.38 | 58.5 | 58.7589 | 58.4 | 30929 |
| 1776206100 | 58.7594 | 0.37 | 0.64 | 58.56 | 59.21 | 58.34 | 98446 |
| 1776119700 | 58.3877 | 0.46 | 0.80 | 57.48 | 58.47 | 57.225 | 74263 |
| 1775860500 | 57.925 | 0.09 | 0.16 | 58.01 | 58.105 | 57.75 | 16065 |
| 1775774100 | 57.8306 | -0.35 | -0.60 | 57.68 | 58.1538 | 57.56 | 71937 |
| 1775687700 | 58.1775 | 1.59 | 2.81 | 58.31 | 58.4399 | 57.74 | 54791 |
| 1775601300 | 56.585 | -0.11 | -0.19 | 56.34 | 56.65 | 56.01 | 68977 |
| 1775514900 | 56.6916 | 0.15 | 0.26 | 56.56 | 56.85 | 56.411 | 112854 |
| 1775169300 | 56.5463 | -0.21 | -0.37 | 55.86 | 56.64 | 55.86 | 41395 |
| 1775082900 | 56.7581 | 0.5 | 0.88 | 56.94 | 57.0699 | 56.55 | 99068 |
| 1774996500 | 56.2624 | 1.85 | 3.40 | 55.45 | 56.43 | 55.3888 | 79534 |
| 1774910100 | 54.41 | 0.02 | 0.03 | 54.96 | 55 | 54.29 | 56583 |
| 1774650900 | 54.3946 | -0.4 | -0.73 | 54.73 | 55.035 | 54.2975 | 23340 |
| 1774564500 | 54.7951 | -1.05 | -1.89 | 55.21 | 55.57 | 54.76 | 24953 |
| 1774478100 | 55.85 | 0.91 | 1.66 | 55.95 | 55.98 | 55.485 | 55731 |
| 1774391700 | 54.94 | -0.26 | -0.46 | 54.7 | 55.27 | 54.6 | 24615 |
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.
