Premium
Invesco Trust II Invesco Dorsey Wright Developed Mkts Momentum (PIZ)
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 | -3.87 | -6.74216027875 | 57.4 | 58.3199 | 53.45 | 65038 | 56.06418842 | SP |
| 4 | -5.17 | -8.80749574106 | 58.7 | 59.15 | 53.45 | 66216 | 57.05085432 | SP |
| 12 | 3.36 | 6.69722941997 | 50.17 | 59.47 | 47.1 | 80477 | 54.50800599 | SP |
| 26 | 4.96 | 10.2120650607 | 48.57 | 59.47 | 47.1 | 88869 | 53.3011958 | SP |
| 52 | 8.25 | 18.2199646643 | 45.28 | 59.47 | 43.85 | 72387 | 50.63724153 | SP |
| 156 | 23.58 | 78.7312186978 | 29.95 | 59.47 | 27.1633 | 41284 | 44.3768939 | SP |
| 260 | 15.57 | 41.0168598525 | 37.96 | 59.47 | 23.649 | 37995 | 40.44311864 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 53.53 | -3.02 | -5.33 | 55.46 | 55.46 | 53.45 | 99408 |
| 1780612500 | 56.545 | -0.2 | -0.34 | 56.4 | 56.74 | 55.84 | 62113 |
| 1780526100 | 56.74 | -0.57 | -0.99 | 57.21 | 57.21 | 56.64 | 45598 |
| 1780439700 | 57.3089 | -0.73 | -1.26 | 57.06 | 57.52 | 56.995 | 57513 |
| 1780353300 | 58.04 | -0 | -0.01 | 57.4 | 58.3199 | 57.2761 | 60558 |
| 1780094100 | 58.043 | -0.14 | -0.24 | 58.22 | 58.3601 | 57.77 | 68077 |
| 1780007700 | 58.1823 | 0.37 | 0.64 | 57.52 | 58.39 | 57.32 | 63052 |
| 1779921300 | 57.8137 | -0.86 | -1.46 | 58.3 | 58.3 | 57.575 | 180343 |
| 1779834900 | 58.6728 | 2.1 | 3.70 | 58.6 | 58.795 | 58.41 | 76109 |
| 1779489300 | 56.5777 | 0.41 | 0.72 | 56.8 | 56.935 | 56.3407 | 44216 |
| 1779402900 | 56.1726 | 0.44 | 0.78 | 55.54 | 56.43 | 55.355 | 39812 |
| 1779316500 | 55.7367 | 1.02 | 1.86 | 54.79 | 55.9 | 54.7126 | 46709 |
| 1779230100 | 54.72 | -1.25 | -2.23 | 54.4 | 55.26 | 54.16 | 59778 |
| 1779143700 | 55.9702 | -0.12 | -0.21 | 56.31 | 56.31 | 55.25 | 48165 |
| 1778884500 | 56.09 | -1.79 | -3.09 | 56.18 | 56.5 | 55.74 | 62343 |
| 1778798100 | 57.88 | -0.78 | -1.33 | 58.01 | 58.17 | 57.64 | 69525 |
| 1778711700 | 58.6604 | 0.81 | 1.40 | 58.13 | 58.75 | 57.88 | 48469 |
| 1778625300 | 57.8524 | -0.91 | -1.55 | 58.24 | 58.25 | 57.02 | 68531 |
| 1778538900 | 58.7628 | -0.53 | -0.89 | 58.7 | 59.15 | 58.54 | 57781 |
| 1778279700 | 59.2894 | 1.12 | 1.93 | 58.68 | 59.47 | 58.68 | 90722 |
| 1778193300 | 58.1685 | -0.97 | -1.63 | 59.14 | 59.14 | 58.07 | 78183 |
| 1778106900 | 59.135 | 1.62 | 2.82 | 58.84 | 59.26 | 58.52 | 121381 |
| 1778020500 | 57.5142 | 1.33 | 2.37 | 57.04 | 57.71 | 56.97 | 89168 |
| 1777934100 | 56.18 | -0.4 | -0.71 | 56.53 | 57 | 55.865 | 112541 |
| 1777674900 | 56.58 | -0.07 | -0.11 | 56.47 | 57.0631 | 56.38 | 50390 |
| 1777588500 | 56.645 | 2.04 | 3.73 | 55.9 | 56.79 | 55.58 | 62564 |
| 1777502100 | 54.6076 | -0.56 | -1.01 | 55.09 | 55.125 | 54.4 | 76455 |
| 1777415700 | 55.165 | -0.18 | -0.33 | 55.25 | 55.35 | 54.885 | 192461 |
| 1777329300 | 55.345 | 0.05 | 0.08 | 55.61 | 55.61 | 55.19 | 38710 |
| 1777070100 | 55.3 | 0.58 | 1.07 | 55.21 | 55.53 | 54.885 | 83653 |
| 1776983700 | 54.715 | -0.57 | -1.02 | 55.09 | 55.395 | 54.17 | 37078 |
| 1776897300 | 55.28 | 1.08 | 1.99 | 55.33 | 55.58 | 54.955 | 77600 |
| 1776810900 | 54.2 | -1.19 | -2.15 | 55.37 | 55.4596 | 54.1 | 47768 |
| 1776724500 | 55.39 | -0.8 | -1.43 | 55.5 | 55.5999 | 55.05 | 52006 |
| 1776465300 | 56.1926 | 1.07 | 1.94 | 56.28 | 56.79 | 56.03 | 89371 |
| 1776378900 | 55.1217 | -0.12 | -0.22 | 55.44 | 55.44 | 54.8201 | 424628 |
| 1776292500 | 55.2456 | -0.8 | -1.44 | 55.37 | 55.43 | 54.9958 | 53894 |
| 1776206100 | 56.05 | 1.2 | 2.19 | 55.44 | 56.05 | 55.42 | 42655 |
| 1776119700 | 54.8481 | 0.48 | 0.89 | 53.78 | 55 | 53.78 | 144924 |
| 1775860500 | 54.3644 | 0.23 | 0.42 | 54.44 | 54.5899 | 54 | 34473 |
| 1775774100 | 54.135 | 0.51 | 0.94 | 53.57 | 54.3918 | 53.31 | 79687 |
| 1775687700 | 53.6285 | 2.97 | 5.86 | 53.8 | 53.8 | 53.09 | 73218 |
| 1775601300 | 50.6609 | -0.27 | -0.53 | 50.4 | 50.78 | 49.687 | 276887 |
| 1775514900 | 50.9322 | 0.64 | 1.27 | 50.57 | 51.032 | 50.57 | 41871 |
| 1775169300 | 50.295 | -0.8 | -1.56 | 49.27 | 50.415 | 49.25 | 49398 |
| 1775082900 | 51.09 | 1.57 | 3.17 | 50.64 | 51.6556 | 50.64 | 93963 |
| 1774996500 | 49.52 | 2.1 | 4.43 | 48.37 | 49.52 | 48.1683 | 43978 |
| 1774910100 | 47.42 | -0.31 | -0.64 | 47.83 | 48 | 47.1 | 36498 |
| 1774650900 | 47.7274 | -0.59 | -1.22 | 47.86 | 48.4499 | 47.43 | 78906 |
| 1774564500 | 48.3178 | -1.39 | -2.80 | 48.95 | 49.28 | 48.18 | 99826 |
| 1774478100 | 49.71 | 0.92 | 1.88 | 49.95 | 49.995 | 49.495 | 19627 |
| 1774391700 | 48.7919 | -0.61 | -1.23 | 48.51 | 49.12 | 48.45 | 41271 |
| 1774305300 | 49.3996 | 1.51 | 3.15 | 48.99 | 50.015 | 48.8201 | 56160 |
| 1774046100 | 47.8904 | -1.69 | -3.41 | 49.39 | 49.39 | 47.64 | 53741 |
| 1773959700 | 49.58 | -0.28 | -0.56 | 48.85 | 49.87 | 48.55 | 115450 |
| 1773873300 | 49.8606 | -0.66 | -1.31 | 50.56 | 50.7899 | 49.77 | 74156 |
| 1773786900 | 50.5216 | 0.2 | 0.40 | 50.95 | 51.1628 | 50.44 | 89672 |
| 1773700500 | 50.32 | 1.03 | 2.09 | 50.17 | 50.5499 | 50.02 | 84653 |
| 1773441300 | 49.2894 | -1.12 | -2.22 | 50.41 | 50.613 | 49.19 | 46129 |
| 1773354900 | 50.4106 | -1.27 | -2.46 | 50.88 | 50.88 | 50.11 | 60929 |
| 1773268500 | 51.68 | -0.09 | -0.18 | 51.6 | 51.9942 | 51.35 | 52788 |
| 1773182100 | 51.7747 | 0.48 | 0.95 | 52.01 | 52.723 | 51.75 | 173630 |
| 1773095700 | 51.29 | 0.18 | 0.36 | 50.23 | 51.62 | 49.581 | 132582 |
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.
