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 | 3.85 | 3.56646595646 | 107.95 | 111.76 | 105.63 | 17436 | 108.84021995 | SP |
| 4 | 2.69 | 2.465401888 | 109.11 | 111.76 | 105.63 | 19987 | 108.89575757 | SP |
| 12 | 6.13 | 5.80107883032 | 105.67 | 117.6702 | 103.15 | 24714 | 111.64433935 | SP |
| 26 | 11.13 | 11.0559253005 | 100.67 | 117.6702 | 89.93 | 20336 | 106.53563165 | SP |
| 52 | 27.48 | 32.5901328273 | 84.32 | 117.6702 | 83.9101 | 20508 | 100.46565916 | SP |
| 156 | 27.69 | 32.9211746522 | 84.11 | 117.6702 | 66.2201 | 40677 | 80.27037494 | SP |
| 260 | 45.09 | 67.5910658072 | 66.71 | 117.6702 | 44.95 | 76026 | 76.30572675 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 111.8 | 0.77 | 0.69 | 111.26 | 112.335 | 111.26 | 14255 |
| 1736984100 | 111.03 | 2.29 | 2.11 | 111.04 | 111.23 | 110.51 | 25754 |
| 1736897700 | 108.74 | 1.79 | 1.67 | 108.08 | 109.04 | 107.68 | 14554 |
| 1736811300 | 106.95 | -0.04 | -0.04 | 105.63 | 106.95 | 105.63 | 11848 |
| 1736552100 | 106.99 | -2.11 | -1.93 | 107.95 | 107.95 | 106.58 | 17588 |
| 1736379300 | 109.1 | 0.7 | 0.65 | 108.16 | 109.1 | 107.8082 | 18340 |
| 1736292900 | 108.4 | -1.89 | -1.71 | 110.47 | 110.47 | 107.9117 | 15286 |
| 1736206500 | 110.29 | 0.65 | 0.59 | 110.56 | 110.99 | 109.902 | 10437 |
| 1735947300 | 109.64 | 1.68 | 1.56 | 108.28 | 109.8129 | 108.28 | 11695 |
| 1735860900 | 107.96 | 0.35 | 0.33 | 108.41 | 109.16 | 107.16 | 30864 |
| 1735688100 | 107.61 | -0.74 | -0.68 | 108.6 | 108.6 | 107.45 | 56023 |
| 1735601700 | 108.35 | -0.97 | -0.89 | 108.01 | 108.8901 | 107.3851 | 24037 |
| 1735342500 | 109.32 | -1.63 | -1.47 | 110.41 | 110.41 | 108.69 | 16939 |
| 1735256100 | 110.95 | 0.05 | 0.05 | 110.46 | 111.03 | 110.2961 | 11701 |
| 1735077840 | 110.9 | 1.14 | 1.04 | 110.14 | 110.94 | 109.8212 | 26362 |
| 1734996900 | 109.76 | -0.22 | -0.20 | 109.65 | 109.9278 | 108.71 | 9995 |
| 1734737700 | 109.98 | 1.73 | 1.60 | 107.7 | 110.52 | 107.7 | 17661 |
| 1734651300 | 108.25 | 0.23 | 0.21 | 109.11 | 109.65 | 108.12 | 20695 |
| 1734564900 | 108.02 | -4.46 | -3.97 | 112.7 | 112.705 | 108.02 | 24507 |
| 1734478500 | 112.48 | -1.46 | -1.28 | 113.46 | 113.4895 | 112.3 | 23239 |
| 1734392100 | 113.94 | 0.57 | 0.50 | 113.48 | 114.35 | 113.48 | 35653 |
| 1734132900 | 113.37 | -0.22 | -0.19 | 114.04 | 114.13 | 112.961 | 116423 |
| 1734046500 | 113.59 | -0.67 | -0.59 | 114.35 | 114.35 | 113.57 | 18848 |
| 1733960100 | 114.26 | 1.15 | 1.02 | 113.79 | 114.49 | 113.76 | 18864 |
| 1733873700 | 113.11 | -1.19 | -1.04 | 114.18 | 114.43 | 112.92 | 13438 |
| 1733787300 | 114.3 | -3.25 | -2.76 | 117.16 | 117.16 | 114.255 | 14687 |
| 1733528100 | 117.55 | 0.67 | 0.57 | 117.21 | 117.617 | 117.045 | 17640 |
| 1733441700 | 116.88 | -0.67 | -0.57 | 117.33 | 117.6702 | 116.69 | 20189 |
| 1733355300 | 117.55 | 0.73 | 0.62 | 117.4 | 117.55 | 117 | 31455 |
| 1733268900 | 116.82 | 0.77 | 0.66 | 116.02 | 116.82 | 116.02 | 32539 |
| 1733182500 | 116.05 | -0.69 | -0.59 | 116.92 | 116.93 | 115.95 | 28087 |
| 1732917840 | 116.74 | 0.87 | 0.75 | 116.34 | 116.9659 | 116.34 | 6316 |
| 1732750500 | 115.87 | -1.02 | -0.87 | 116.88 | 116.88 | 115.58 | 28150 |
| 1732664100 | 116.89 | 0.75 | 0.65 | 116.11 | 116.9199 | 116.01 | 117644 |
| 1732577700 | 116.14 | 0.39 | 0.34 | 116.68 | 116.825 | 115.63 | 56921 |
| 1732318500 | 115.75 | 1.45 | 1.27 | 114.41 | 115.85 | 114.41 | 20881 |
| 1732232100 | 114.3 | 1.66 | 1.47 | 113.43 | 114.63 | 112.92 | 27597 |
| 1732145700 | 112.64 | 0.3 | 0.27 | 112.51 | 112.66 | 111.54 | 13186 |
| 1732059300 | 112.34 | 1.26 | 1.13 | 110.27 | 112.34 | 110.27 | 11795 |
| 1731972900 | 111.08 | 0.34 | 0.31 | 110.95 | 111.515 | 110.61 | 8866 |
| 1731713700 | 110.74 | -0.84 | -0.75 | 111.03 | 111.03 | 110.3559 | 15752 |
| 1731627300 | 111.58 | -1.62 | -1.43 | 113.15 | 113.15 | 111.4538 | 15971 |
| 1731540900 | 113.2 | -0.35 | -0.31 | 113.9 | 114.195 | 113.06 | 16435 |
| 1731454500 | 113.55 | -0.79 | -0.69 | 113.85 | 114.1172 | 113.06 | 35446 |
| 1731368100 | 114.34 | 0.89 | 0.78 | 114.15 | 114.515 | 113.82 | 14401 |
| 1731108900 | 113.45 | 2.27 | 2.04 | 111.47 | 113.5108 | 111.47 | 10425 |
| 1731022500 | 111.18 | 1.93 | 1.77 | 110.9 | 111.2498 | 110.62 | 20001 |
| 1730936100 | 109.25 | 3.49 | 3.30 | 108.69 | 109.34 | 107.961 | 19439 |
| 1730849700 | 105.76 | 2.43 | 2.35 | 103.71 | 105.76 | 103.71 | 50369 |
| 1730763300 | 103.3274 | 0.12 | 0.11 | 103.15 | 103.81 | 103.15 | 18074 |
| 1730500500 | 103.21 | -0.39 | -0.38 | 103.96 | 104.38 | 103.21 | 41950 |
| 1730414100 | 103.6 | -1.59 | -1.51 | 104.77 | 104.8 | 103.45 | 16876 |
| 1730327700 | 105.19 | -0.9 | -0.85 | 105.54 | 105.885 | 105.06 | 11296 |
| 1730241300 | 106.09 | 0.47 | 0.44 | 105.05 | 106.09 | 105.05 | 16730 |
| 1730154900 | 105.62 | 0.76 | 0.72 | 105.45 | 105.68 | 105.3601 | 15656 |
| 1729895700 | 104.86 | -0.53 | -0.50 | 105.87 | 105.87 | 104.4311 | 29672 |
| 1729809300 | 105.39 | -0.07 | -0.07 | 105.67 | 105.7732 | 105.2019 | 12647 |
| 1729722900 | 105.46 | -0.41 | -0.39 | 105.55 | 106.1509 | 104.735 | 10840 |
| 1729636500 | 105.87 | -0.96 | -0.90 | 106.08 | 106.17 | 105.54 | 36160 |
| 1729550100 | 106.83 | -0.28 | -0.26 | 107.28 | 107.3199 | 106.35 | 10766 |
| 1729290900 | 107.11 | 0.28 | 0.26 | 107.3 | 107.3 | 106.95 | 21315 |
| 1729204500 | 106.83 | -0.2 | -0.19 | 107.6 | 107.6 | 106.83 | 8533 |
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
