Premium
Invesco ETF Trust Invesco Dorsey Wright Momentum ETF (PDP)
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 | -0.73 | -0.488033159513 | 149.58 | 153.23 | 148.292 | 22361 | 150.36937792 | SP |
| 4 | 6.47 | 4.54417755303 | 142.38 | 153.23 | 137.7 | 28406 | 144.77272402 | SP |
| 12 | 32.13 | 27.5274160384 | 116.72 | 153.23 | 116.72 | 31522 | 137.41518124 | SP |
| 26 | 29.77 | 25 | 119.08 | 153.23 | 114.7689 | 29957 | 130.47315769 | SP |
| 52 | 44.04 | 42.0188913272 | 104.81 | 153.23 | 104.55 | 24325 | 123.96917372 | SP |
| 156 | 71.59 | 92.6611441885 | 77.26 | 153.23 | 72.6822 | 24993 | 103.05707107 | SP |
| 260 | 61.07 | 69.5716564138 | 87.78 | 153.23 | 66.2201 | 39918 | 89.2903122 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 148.85 | -4.33 | -2.83 | 148.75 | 150.3299 | 147.84 | 23721 |
| 1782167700 | 153.18 | 2.3 | 1.52 | 152.36 | 153.22999 | 151.574 | 23991 |
| 1781822100 | 150.88 | 1.89 | 1.27 | 151.99 | 152.34 | 150.66 | 18450 |
| 1781735700 | 148.9926 | 0.7 | 0.47 | 149.75 | 151.51 | 148.88999 | 29675 |
| 1781649300 | 148.292 | -0.68 | -0.46 | 149.58 | 150.61 | 148.292 | 17327 |
| 1781562900 | 148.97 | 3.22 | 2.21 | 148.79 | 149.4 | 148.41999 | 25295 |
| 1781303700 | 145.75 | 1.5 | 1.04 | 144.88999 | 146.442 | 144.88999 | 23502 |
| 1781217300 | 144.25 | 5.66 | 4.08 | 140.32 | 144.38 | 140.32 | 41724 |
| 1781130900 | 138.59 | -3.38 | -2.38 | 141.19999 | 142.68 | 138.58 | 20461 |
| 1781044500 | 141.97 | 0.59 | 0.42 | 143 | 144.15 | 137.69999 | 26960 |
| 1780958100 | 141.38 | 0.98 | 0.70 | 142 | 142.52 | 140.9401 | 24654 |
| 1780698900 | 140.4 | -5.18 | -3.56 | 143.11 | 144.04 | 140 | 26276 |
| 1780612500 | 145.5841 | 0.13 | 0.09 | 143.84 | 146.07 | 143.08 | 42616 |
| 1780526100 | 145.44999 | 0.82 | 0.57 | 144.37 | 146.8 | 144.37 | 28974 |
| 1780439700 | 144.63 | 2.54 | 1.79 | 142.82 | 144.66999 | 142.775 | 48975 |
| 1780353300 | 142.0922 | -0.75 | -0.52 | 142.19 | 142.7199 | 141.1382 | 21890 |
| 1780094100 | 142.84 | -0.45 | -0.31 | 143.41 | 143.465 | 142.01 | 41882 |
| 1780007700 | 143.2855 | 0.18 | 0.12 | 143.02 | 143.98679 | 141.88999 | 11702 |
| 1779921300 | 143.11 | -0.3 | -0.21 | 144.75 | 144.75 | 142.6599 | 28070 |
| 1779834900 | 143.41 | 3.38 | 2.41 | 142.38 | 143.84 | 141.685 | 37288 |
| 1779489300 | 140.0336 | 0.77 | 0.55 | 140.51 | 140.66 | 139.46 | 14255 |
| 1779402900 | 139.267 | 1.14 | 0.82 | 137.62 | 139.635 | 137.46 | 8803 |
| 1779316500 | 138.1285 | 2.19 | 1.61 | 137.13 | 138.88 | 137.02 | 14707 |
| 1779230100 | 135.9403 | -1.02 | -0.75 | 135.31 | 137.01 | 133.85 | 21401 |
| 1779143700 | 136.9642 | -2.81 | -2.01 | 140.12 | 140.12 | 136.01 | 23936 |
| 1778884500 | 139.7784 | -3.12 | -2.18 | 140.51 | 141.02 | 139.71 | 25790 |
| 1778798100 | 142.8945 | 0.71 | 0.50 | 141.94999 | 142.94999 | 141.94999 | 23723 |
| 1778711700 | 142.18029 | 1.2 | 0.85 | 141.71 | 142.6 | 140.66999 | 16941 |
| 1778625300 | 140.985 | -0.82 | -0.58 | 140.94999 | 141.1299 | 138.55 | 22242 |
| 1778538900 | 141.8034 | 2.27 | 1.63 | 139.76 | 142.205 | 139.76 | 58796 |
| 1778279700 | 139.5285 | 0.25 | 0.18 | 140.69 | 140.69 | 139.36 | 120520 |
| 1778193300 | 139.2811 | -3.59 | -2.51 | 142.69999 | 142.69999 | 138.82 | 47400 |
| 1778106900 | 142.8688 | 2.93 | 2.10 | 140.99 | 142.91 | 140.58 | 50107 |
| 1778020500 | 139.9366 | 3 | 2.19 | 138.88 | 140.46 | 138.88 | 22763 |
| 1777934100 | 136.934 | 0.09 | 0.07 | 136.87 | 137.72999 | 136.04 | 26947 |
| 1777674900 | 136.84 | 0.28 | 0.21 | 136.6 | 137.6999 | 136.32 | 23181 |
| 1777588500 | 136.56 | 4.03 | 3.04 | 133.9 | 136.79 | 133.9 | 27205 |
| 1777502100 | 132.5281 | -0.28 | -0.21 | 133.76 | 133.865 | 132.13999 | 17403 |
| 1777415700 | 132.8057 | -2.23 | -1.65 | 133.81 | 133.91 | 131.91999 | 11250 |
| 1777329300 | 135.0332 | 0.17 | 0.13 | 134.94 | 135.0332 | 133.55 | 15677 |
| 1777070100 | 134.8583 | -0.4 | -0.29 | 135.93 | 135.93 | 134.16999 | 20586 |
| 1776983700 | 135.25399 | 1.33 | 1.00 | 133.9 | 136.1 | 133.9 | 32901 |
| 1776897300 | 133.9197 | 0.62 | 0.46 | 134.9 | 135.03 | 133.04 | 18439 |
| 1776810900 | 133.3041 | -0.57 | -0.42 | 134.38999 | 134.6 | 133.09 | 26850 |
| 1776724500 | 133.8728 | 0.1 | 0.07 | 133.37 | 134.05 | 133.21 | 13616 |
| 1776465300 | 133.7741 | 2.36 | 1.80 | 132.56 | 134.12 | 132.37 | 63291 |
| 1776378900 | 131.4125 | -0.21 | -0.16 | 131.75 | 131.76 | 130.78 | 12078 |
| 1776292500 | 131.627 | -1.04 | -0.78 | 132.66999 | 132.66999 | 130.89009 | 25199 |
| 1776206100 | 132.6626 | 0.92 | 0.70 | 132.6 | 132.88999 | 131.37 | 23362 |
| 1776119700 | 131.74 | 1.14 | 0.87 | 129.94999 | 131.75 | 129.94999 | 94347 |
| 1775860500 | 130.5991 | 0.11 | 0.08 | 130.97 | 131.16999 | 130.03 | 123185 |
| 1775774100 | 130.48849 | 1.14 | 0.88 | 129.02 | 131.24 | 129.02 | 23388 |
| 1775687700 | 129.3466 | 5.38 | 4.34 | 127.91 | 129.635 | 127.91 | 21266 |
| 1775601300 | 123.9684 | 0.26 | 0.21 | 123.1 | 124.0599 | 123.015 | 23778 |
| 1775514900 | 123.7119 | 0.6 | 0.49 | 123.21 | 123.7499 | 123.14 | 15910 |
| 1775169300 | 123.1103 | -0.18 | -0.15 | 120.84 | 124.35 | 120.56 | 56638 |
| 1775082900 | 123.29 | 2.55 | 2.11 | 122.22 | 124.33 | 122.0936 | 24894 |
| 1774996500 | 120.7444 | 5.4 | 4.68 | 116.72 | 120.8655 | 116.72 | 44216 |
| 1774910100 | 115.3431 | -2.86 | -2.42 | 119.81 | 119.81 | 114.7689 | 32390 |
| 1774650900 | 118.2 | -1.44 | -1.20 | 118.96 | 119.61 | 118.03 | 42241 |
| 1774564500 | 119.6392 | -4.69 | -3.77 | 122.39 | 122.74 | 119.55 | 28229 |
| 1774478100 | 124.3252 | 0.79 | 0.64 | 124.56 | 125.1141 | 123.79 | 41484 |
| 1774391700 | 123.54 | 1.13 | 0.92 | 121.24 | 124.03 | 121.14 | 34778 |
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.
