Premium
Invesco RAFI Strategic US ETF (IUS)
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 | 0.8093 | 1.23181126332 | 65.7 | 66.57 | 65.36 | 63132 | 65.9367974 | SP |
| 4 | 1.1793 | 1.80514311955 | 65.33 | 66.57 | 63.9301 | 47247 | 65.53189764 | SP |
| 12 | 6.8693 | 11.5179409792 | 59.64 | 66.57 | 59.64 | 59155 | 63.9926924 | SP |
| 26 | 8.5293 | 14.7107623318 | 57.98 | 66.57 | 56.5401 | 53036 | 61.60772045 | SP |
| 52 | 14.3193 | 27.4368652999 | 52.19 | 66.57 | 50.9589 | 45670 | 58.62031444 | SP |
| 156 | 26.2393 | 65.1584305935 | 40.27 | 66.57 | 38 | 65329 | 49.60553822 | SP |
| 260 | 29.2093 | 78.3091152815 | 37.3 | 66.57 | 32.87 | 56724 | 46.00055544 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 66.509299 | 0.07 | 0.11 | 66.489999 | 66.68 | 66.17 | 36211 |
| 1783031700 | 66.4351 | 0.48 | 0.72 | 66.19 | 66.569999 | 65.97 | 25680 |
| 1782945300 | 65.959999 | 0.38 | 0.58 | 65.75 | 66.26 | 65.62 | 179576 |
| 1782858900 | 65.58 | 0 | 0.01 | 65.64 | 65.644999 | 65.36 | 24911 |
| 1782772500 | 65.5757 | 0.17 | 0.26 | 65.7 | 65.8113 | 65.4196 | 22362 |
| 1782513300 | 65.405 | 0.52 | 0.79 | 64.89 | 65.5293 | 64.89 | 29174 |
| 1782426900 | 64.89 | -0.09 | -0.14 | 65.239999 | 65.41 | 64.89 | 21022 |
| 1782340500 | 64.9809 | 0.02 | 0.03 | 64.97 | 65.379999 | 64.91 | 15679 |
| 1782254100 | 64.9608 | -0.01 | -0.02 | 64.9 | 65.144999 | 64.694999 | 48400 |
| 1782167700 | 64.9713 | -0.49 | -0.75 | 65.09 | 65.3952 | 64.91 | 55861 |
| 1781822100 | 65.4606 | 0.46 | 0.70 | 65.739999 | 65.739999 | 65.260099 | 41511 |
| 1781735700 | 65.0031 | -0.94 | -1.42 | 66.15 | 66.15 | 64.87 | 56754 |
| 1781649300 | 65.94 | -0.39 | -0.59 | 66.42 | 66.4999 | 65.915 | 33671 |
| 1781562900 | 66.33 | 0.61 | 0.93 | 66.33 | 66.48 | 66.225399 | 121810 |
| 1781303700 | 65.7201 | 0.4 | 0.62 | 65.54 | 65.932 | 65.41 | 30872 |
| 1781217300 | 65.3182 | 1.01 | 1.58 | 64.709999 | 65.455 | 64.4137 | 22872 |
| 1781130900 | 64.3053 | -0.68 | -1.04 | 64.819999 | 65.14 | 64.28 | 50159 |
| 1781044500 | 64.9834 | -0.13 | -0.19 | 65.39 | 65.64 | 63.9301 | 41511 |
| 1780958100 | 65.11 | 0.31 | 0.48 | 65.33 | 65.5 | 65.09 | 28616 |
| 1780698900 | 64.8 | -1.4 | -2.12 | 65.72 | 65.84 | 64.73 | 55352 |
| 1780612500 | 66.204899 | 0.31 | 0.47 | 65.76 | 66.28 | 65.76 | 49920 |
| 1780526100 | 65.8923 | -0.04 | -0.07 | 65.849999 | 66.153 | 65.849999 | 47149 |
| 1780439700 | 65.935599 | 0.16 | 0.25 | 65.78 | 66.049899 | 65.7 | 146076 |
| 1780353300 | 65.7709 | 0.05 | 0.07 | 65.72 | 65.94 | 65.5119 | 279152 |
| 1780094100 | 65.7225 | -0.09 | -0.13 | 66.019999 | 66.019999 | 65.7101 | 35331 |
| 1780007700 | 65.81 | 0.3 | 0.46 | 65.58 | 65.899 | 65.39 | 54877 |
| 1779921300 | 65.5083 | 0.15 | 0.23 | 65.379999 | 65.6082 | 65.379999 | 49256 |
| 1779834900 | 65.3554 | 0.31 | 0.47 | 65.44 | 65.519999 | 65.26 | 42193 |
| 1779489300 | 65.049099 | 0.49 | 0.75 | 64.76 | 65.2 | 64.76 | 36265 |
| 1779402900 | 64.5622 | 0.07 | 0.11 | 64.33 | 64.65 | 64.105 | 19551 |
| 1779316500 | 64.4882 | 0.5 | 0.78 | 64.36 | 64.54 | 64.086096 | 23912 |
| 1779230100 | 63.9883 | -0.29 | -0.45 | 64.11 | 64.305 | 63.79 | 20199 |
| 1779143700 | 64.2745 | 0.1 | 0.16 | 64.36 | 64.4017 | 64.03 | 25522 |
| 1778884500 | 64.17 | -0.65 | -1.01 | 64.36 | 64.385 | 64.17 | 16657 |
| 1778798100 | 64.8232 | 0.23 | 0.35 | 64.68 | 65.04 | 64.68 | 37780 |
| 1778711700 | 64.5981 | 0.38 | 0.59 | 64.31 | 64.7099 | 64.135 | 34371 |
| 1778625300 | 64.2167 | -0.05 | -0.08 | 64.05 | 64.2582 | 63.7688 | 34364 |
| 1778538900 | 64.2694 | 0.07 | 0.11 | 64.349999 | 64.48 | 64.2358 | 45970 |
| 1778279700 | 64.2 | 0.64 | 1.01 | 63.93 | 64.25 | 63.865 | 47864 |
| 1778193300 | 63.5563 | -0.5 | -0.78 | 63.91 | 63.91 | 63.4901 | 71203 |
| 1778106900 | 64.0566 | 0.63 | 0.99 | 63.75 | 64.08 | 63.6572 | 28677 |
| 1778020500 | 63.4303 | 0.61 | 0.97 | 63 | 63.55 | 63 | 34855 |
| 1777934100 | 62.82 | -0.3 | -0.47 | 63.13 | 63.155 | 62.71 | 109330 |
| 1777674900 | 63.1163 | -0 | -0.01 | 63.27 | 63.44 | 63.11 | 53051 |
| 1777588500 | 63.12 | 0.96 | 1.54 | 62.58 | 63.13 | 62.34 | 112912 |
| 1777502100 | 62.1604 | 0.24 | 0.39 | 62.09 | 62.2 | 61.92 | 13491 |
| 1777415700 | 61.9168 | -0.07 | -0.12 | 61.93 | 61.97 | 61.77 | 43959 |
| 1777329300 | 61.9893 | 0.04 | 0.06 | 61.89 | 62.2099 | 61.89 | 104990 |
| 1777070100 | 61.9499 | 0.23 | 0.37 | 61.99 | 61.99 | 61.69 | 20187 |
| 1776983700 | 61.7222 | 0.02 | 0.04 | 61.58 | 61.8654 | 61.36 | 50210 |
| 1776897300 | 61.6976 | 0.24 | 0.39 | 61.92 | 61.92 | 61.59 | 21335 |
| 1776810900 | 61.4606 | -0.16 | -0.25 | 61.82 | 61.9699 | 61.4606 | 42536 |
| 1776724500 | 61.6169 | -0.07 | -0.11 | 61.6 | 61.77 | 61.59 | 502020 |
| 1776465300 | 61.6845 | 0.52 | 0.85 | 61.17 | 61.8 | 61.17 | 69440 |
| 1776378900 | 61.1658 | 0.37 | 0.61 | 60.87 | 61.19 | 60.83 | 39994 |
| 1776292500 | 60.7931 | 0.12 | 0.20 | 60.78 | 60.84 | 60.4801 | 21787 |
| 1776206100 | 60.669 | 0.39 | 0.65 | 60.35 | 60.7099 | 60.265 | 29662 |
| 1776119700 | 60.277 | 0.53 | 0.88 | 59.64 | 60.295 | 59.64 | 50603 |
| 1775860500 | 59.7513 | -0.3 | -0.51 | 60.17 | 60.17 | 59.67 | 70481 |
| 1775774100 | 60.0548 | 0.21 | 0.36 | 59.7 | 60.13 | 59.7 | 36584 |
| 1775687700 | 59.84 | 1.21 | 2.06 | 59.42 | 59.84 | 59.405 | 25559 |
| 1775601300 | 58.6315 | 0.04 | 0.07 | 58.56 | 58.69 | 58.28 | 82427 |
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.
