Premium
Invesco Trust Invesco Dorsey Wright Consumer Cyclicals Momentum (PEZ)
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 | -1.1634 | -1.1228104039 | 103.615 | 104.83 | 102.4516 | 589 | 104.06893908 | SP |
| 4 | 3.1816 | 3.20499647426 | 99.27 | 104.88 | 99.27 | 399 | 102.98385227 | SP |
| 12 | 3.5616 | 3.60157751037 | 98.89 | 104.88 | 94.82 | 480 | 100.60245952 | SP |
| 26 | -1.9684 | -1.88507948669 | 104.42 | 110.43 | 92.35 | 778 | 102.56624491 | SP |
| 52 | 3.2016 | 3.22579345088 | 99.25 | 110.43 | 90.8095 | 3041 | 99.54599889 | SP |
| 156 | 33.2916 | 48.1370734529 | 69.16 | 113.4229 | 58.9 | 4342 | 91.15320695 | SP |
| 260 | 8.7416 | 9.3283534308 | 93.71 | 113.4229 | 58.731 | 5634 | 86.5103267 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 102.4516 | -0.99 | -0.96 | 102.4516 | 102.4516 | 102.4516 | 45 |
| 1782858900 | 103.44 | -0.11 | -0.10 | 103.13 | 103.44 | 103.13 | 444 |
| 1782772500 | 103.5465 | -0.99 | -0.95 | 104.55 | 104.83 | 103.5465 | 685 |
| 1782513300 | 104.5409 | 1.33 | 1.28 | 103.3 | 104.5409 | 103.3 | 1628 |
| 1782426900 | 103.215 | -0.4 | -0.39 | 103.885 | 103.885 | 103.215 | 117 |
| 1782340500 | 103.615 | 1.15 | 1.12 | 103.615 | 103.615 | 103.615 | 69 |
| 1782254100 | 102.465 | -0.12 | -0.12 | 101.47 | 102.465 | 101.47 | 143 |
| 1782167700 | 102.585 | -0.47 | -0.45 | 102.78 | 102.7999 | 102.585 | 258 |
| 1781822100 | 103.0528 | 1.12 | 1.10 | 103.07 | 103.07 | 103.0528 | 487 |
| 1781735700 | 101.935 | -1.4 | -1.36 | 103.77 | 103.77 | 101.935 | 1555 |
| 1781649300 | 103.3381 | -0.32 | -0.31 | 103.91 | 104.02 | 103.3381 | 522 |
| 1781562900 | 103.6613 | 0.09 | 0.08 | 104.88 | 104.88 | 103.6613 | 186 |
| 1781303700 | 103.575 | 0.92 | 0.90 | 103.19 | 103.575 | 102.89 | 513 |
| 1781217300 | 102.6528 | 2.19 | 2.18 | 101.09 | 102.6528 | 101.09 | 359 |
| 1781130900 | 100.46 | -0.7 | -0.69 | 101.5 | 101.5 | 100.46 | 167 |
| 1781044500 | 101.16 | 1.55 | 1.56 | 100.75 | 101.16 | 100.75 | 54 |
| 1780958100 | 99.61 | 0.16 | 0.16 | 100.03 | 100.03 | 99.61 | 68 |
| 1780698900 | 99.45 | -0.34 | -0.34 | 99.72 | 99.72 | 99.45 | 98 |
| 1780612500 | 99.785 | 0.33 | 0.34 | 99.65 | 99.785 | 99.65 | 56 |
| 1780526100 | 99.4512 | 0.45 | 0.45 | 99.27 | 99.4512 | 99.27 | 181 |
| 1780439700 | 99.0024 | -0.28 | -0.28 | 98.94 | 99.0024 | 98.93 | 324 |
| 1780353300 | 99.285 | -0.32 | -0.32 | 99.1 | 99.285 | 99.1 | 170 |
| 1780094100 | 99.605 | -0.7 | -0.70 | 99.91 | 99.91 | 99.605 | 1781 |
| 1780007700 | 100.305 | -0.05 | -0.05 | 99.99 | 100.305 | 99.6935 | 401 |
| 1779921300 | 100.355 | 0.73 | 0.73 | 100 | 100.355 | 100 | 57 |
| 1779834900 | 99.625 | 0.96 | 0.97 | 99.29 | 99.625 | 99.29 | 482 |
| 1779489300 | 98.6642 | 0.33 | 0.34 | 98.31 | 98.6642 | 98.31 | 507 |
| 1779402900 | 98.33 | 1.19 | 1.22 | 98.33 | 98.33 | 98.33 | 15 |
| 1779316500 | 97.142 | 1.81 | 1.90 | 95.67 | 97.142 | 95.67 | 278 |
| 1779230100 | 95.3306 | -0.77 | -0.81 | 95.3306 | 95.3306 | 95.3306 | 42 |
| 1779143700 | 96.105 | 0.67 | 0.71 | 96.45 | 96.45 | 96.02 | 547 |
| 1778884500 | 95.43 | -0.87 | -0.90 | 95.49 | 95.78 | 95.43 | 447 |
| 1778798100 | 96.2972 | 0.91 | 0.96 | 96.49 | 96.59 | 96.2972 | 631 |
| 1778711700 | 95.3834 | -0.62 | -0.64 | 95.5 | 95.5 | 94.82 | 641 |
| 1778625300 | 96.0001 | -0.48 | -0.50 | 96.19 | 96.19 | 95.91 | 1141 |
| 1778538900 | 96.4834 | -2.25 | -2.28 | 98.98 | 98.98 | 96.4834 | 329 |
| 1778279700 | 98.735 | -0.25 | -0.26 | 98.96 | 98.96 | 98.735 | 75 |
| 1778193300 | 98.9892 | -1.91 | -1.89 | 101 | 101 | 98.9892 | 353 |
| 1778106900 | 100.8997 | 1.38 | 1.39 | 99.65 | 101.085 | 99.65 | 544 |
| 1778020500 | 99.515 | 1.02 | 1.03 | 99.41 | 99.515 | 99.2231 | 590 |
| 1777934100 | 98.4973 | -2.29 | -2.27 | 99 | 99 | 98.25 | 220 |
| 1777674900 | 100.79 | -0.47 | -0.46 | 101.25 | 101.25 | 100.79 | 187 |
| 1777588500 | 101.255 | 1.66 | 1.67 | 100.6434 | 101.3 | 100.6434 | 240 |
| 1777502100 | 99.5928 | -0.54 | -0.54 | 100.43 | 100.43 | 99.5928 | 291 |
| 1777415700 | 100.13 | -0.97 | -0.95 | 100.04 | 100.13 | 100.04 | 244 |
| 1777329300 | 101.095 | -0.34 | -0.34 | 101.32 | 101.415 | 101.095 | 1181 |
| 1777070100 | 101.435 | -0.3 | -0.30 | 102.1 | 102.1 | 101.36 | 695 |
| 1776983700 | 101.7358 | -0.15 | -0.15 | 102.265 | 102.265 | 101.7358 | 1061 |
| 1776897300 | 101.8876 | -0.66 | -0.64 | 102.735 | 102.735 | 101.8876 | 280 |
| 1776810900 | 102.545 | -0.99 | -0.96 | 104.01 | 104.045 | 102.545 | 452 |
| 1776724500 | 103.5341 | -0.11 | -0.11 | 103.14 | 103.5341 | 102.92 | 479 |
| 1776465300 | 103.6432 | 2.51 | 2.48 | 103.79 | 103.79 | 103.6432 | 139 |
| 1776378900 | 101.135 | -0 | -0.00 | 101.135 | 101.135 | 101.135 | 22 |
| 1776292500 | 101.1371 | 0.04 | 0.04 | 101.015 | 101.1371 | 100.86 | 3389 |
| 1776206100 | 101.1 | 1.18 | 1.18 | 101.1 | 101.1 | 101.1 | 295 |
| 1776119700 | 99.9238 | 0.26 | 0.26 | 98.79 | 99.9238 | 98.79 | 92 |
| 1775860500 | 99.667 | -1.08 | -1.07 | 99.95 | 99.95 | 99.667 | 425 |
| 1775774100 | 100.75 | 0.83 | 0.83 | 100.6516 | 101 | 100.6516 | 529 |
| 1775687700 | 99.9191 | 3.65 | 3.79 | 98.89 | 100.22 | 98.89 | 668 |
| 1775601300 | 96.273 | -1.27 | -1.30 | 96.273 | 96.273 | 96.273 | 137 |
| 1775514900 | 97.54 | 0.33 | 0.34 | 97.1 | 97.54 | 97.1 | 310 |
| 1775169300 | 97.214 | -0.01 | -0.01 | 97.16 | 97.214 | 96.99 | 497 |
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.
