Premium
Invesco Trust II Invesco Dorsey Wright Developed Mkts Momentum (PIZ)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.743392070485 | 36.32 | 36.92 | 36.29 | 38784 | 36.69432936 | SP |
| 4 | -1.13 | -2.99575821845 | 37.72 | 38.91 | 36.29 | 12775 | 37.1730345 | SP |
| 12 | -0.66 | -1.77181208054 | 37.25 | 38.91 | 36.29 | 30327 | 37.55868718 | SP |
| 26 | 1.11 | 3.12852311161 | 35.48 | 38.91 | 31.23 | 20419 | 36.85263821 | SP |
| 52 | 4.83 | 15.2078085642 | 31.76 | 38.91 | 30.8601 | 17908 | 35.43332381 | SP |
| 156 | -3.23 | -8.11150175791 | 39.82 | 40.55 | 23.649 | 26700 | 31.56433617 | SP |
| 260 | 7.57 | 26.0854583046 | 29.02 | 43.09 | 18.781 | 32264 | 31.8037143 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 36.59 | -0.22 | -0.59 | 36.6857 | 36.6857 | 36.47 | 5905 |
| 1735256100 | 36.808 | 0.17 | 0.46 | 36.71 | 36.92 | 36.66 | 12859 |
| 1735077840 | 36.6411 | 0.11 | 0.30 | 36.67 | 36.67 | 36.6411 | 612 |
| 1734996900 | 36.53 | -0.17 | -0.46 | 36.4 | 36.59 | 36.315 | 13132 |
| 1734737700 | 36.7 | 0.04 | 0.11 | 36.32 | 36.87 | 36.29 | 128532 |
| 1734651300 | 36.66 | -0.11 | -0.30 | 36.91 | 36.94 | 36.66 | 4978 |
| 1734564900 | 36.77 | -0.74 | -1.97 | 37.72 | 37.72 | 36.69 | 7961 |
| 1734478500 | 37.51 | -0.3 | -0.79 | 37.62 | 37.7823 | 37.51 | 3309 |
| 1734392100 | 37.81 | -0.2 | -0.53 | 37.88 | 38.01 | 37.8 | 4544 |
| 1734132900 | 38.01 | 0.08 | 0.21 | 37.895 | 38.01 | 37.81 | 5305 |
| 1734046500 | 37.93 | -0.25 | -0.65 | 38.14 | 38.14 | 37.82 | 3273 |
| 1733960100 | 38.18 | 0.28 | 0.74 | 38.16 | 38.2981 | 38.115 | 10680 |
| 1733873700 | 37.9 | -0.35 | -0.92 | 37.9634 | 37.9817 | 37.9 | 4515 |
| 1733787300 | 38.25 | -0.52 | -1.34 | 38.595 | 38.595 | 38.25 | 3672 |
| 1733528100 | 38.77 | -0.05 | -0.13 | 38.67 | 38.77 | 38.625 | 3897 |
| 1733441700 | 38.82 | 0.18 | 0.47 | 38.75 | 38.91 | 38.6919 | 9633 |
| 1733355300 | 38.64 | 0.4 | 1.05 | 38.5781 | 38.74 | 38.5335 | 5190 |
| 1733268900 | 38.24 | 0.02 | 0.05 | 38.28 | 38.4599 | 38.1606 | 3713 |
| 1733182500 | 38.22 | 0.38 | 0.99 | 37.99 | 38.22 | 37.8395 | 16199 |
| 1732917840 | 37.845 | 0.37 | 0.99 | 37.72 | 37.845 | 37.6106 | 721 |
| 1732750500 | 37.4732 | 0.25 | 0.68 | 37.48 | 37.619 | 37.3465 | 65620 |
| 1732664100 | 37.22 | -0.39 | -1.04 | 37.168 | 37.25 | 37.13 | 1962 |
| 1732577700 | 37.61 | 0.03 | 0.08 | 37.76 | 37.84 | 37.585 | 2343 |
| 1732318500 | 37.58 | 0.21 | 0.56 | 37.35 | 37.58 | 37.35 | 100760 |
| 1732232100 | 37.37 | 0.22 | 0.61 | 37.24 | 37.45 | 37.15 | 11141 |
| 1732145700 | 37.145 | 0.08 | 0.20 | 37 | 37.26 | 36.92 | 16795 |
| 1732059300 | 37.07 | -0.06 | -0.15 | 36.85 | 37.18 | 36.825 | 5412 |
| 1731972900 | 37.125 | 0.2 | 0.56 | 36.91 | 37.2225 | 36.91 | 7479 |
| 1731713700 | 36.92 | -0.23 | -0.62 | 37.1 | 37.1399 | 36.88 | 14043 |
| 1731627300 | 37.15 | -0.26 | -0.70 | 37.5 | 37.5474 | 37.15 | 2434 |
| 1731540900 | 37.41 | -0.1 | -0.27 | 37.5 | 37.5 | 37.24 | 8732 |
| 1731454500 | 37.51 | -0.56 | -1.47 | 37.83 | 37.83 | 37.49 | 38625 |
| 1731368100 | 38.07 | 0.29 | 0.77 | 38.1 | 38.1799 | 37.9812 | 8389 |
| 1731108900 | 37.78 | -0.17 | -0.45 | 37.88 | 37.88 | 37.6 | 825214 |
| 1731022500 | 37.95 | 0.38 | 1.01 | 37.87 | 38.0599 | 37.79 | 7876 |
| 1730936100 | 37.57 | 0.13 | 0.35 | 37.54 | 37.57 | 37.29 | 9192 |
| 1730849700 | 37.44 | 0.31 | 0.83 | 37.28 | 37.6 | 37.28 | 7687 |
| 1730763300 | 37.13 | 0.22 | 0.60 | 37.27 | 37.2755 | 37.105 | 2134 |
| 1730500500 | 36.91 | 0.02 | 0.07 | 37.05 | 37.18 | 36.8805 | 9410 |
| 1730414100 | 36.885 | -0.34 | -0.90 | 36.815 | 36.885 | 36.6117 | 14358 |
| 1730327700 | 37.22 | -0.09 | -0.24 | 37.34 | 37.34 | 37.13 | 125702 |
| 1730241300 | 37.31 | -0.2 | -0.53 | 37.27 | 37.44 | 37.2001 | 2318 |
| 1730154900 | 37.51 | 0.65 | 1.76 | 37.2 | 37.55 | 37.2 | 19475 |
| 1729895700 | 36.86 | -0.31 | -0.83 | 37.12 | 37.1954 | 36.8 | 4602 |
| 1729809300 | 37.17 | 0.33 | 0.90 | 37.1595 | 37.17 | 36.965 | 7558 |
| 1729722900 | 36.84 | -0.5 | -1.34 | 37.045 | 37.0553 | 36.84 | 2061 |
| 1729636500 | 37.34 | -0.23 | -0.61 | 37.17 | 37.34 | 37.15 | 4906 |
| 1729550100 | 37.57 | -0.31 | -0.82 | 37.75 | 37.75 | 37.39 | 3690 |
| 1729290900 | 37.88 | -0.08 | -0.21 | 37.98 | 37.98 | 37.82 | 3874 |
| 1729204500 | 37.96 | 0.18 | 0.48 | 37.97 | 37.98 | 37.82 | 5250 |
| 1729118100 | 37.78 | 0.01 | 0.03 | 37.79 | 37.847811 | 37.69 | 3481 |
| 1729031700 | 37.77 | -0.15 | -0.40 | 37.94 | 37.94 | 37.58 | 5771 |
| 1728945300 | 37.92 | 0.18 | 0.48 | 37.68 | 37.92 | 37.68 | 16403 |
| 1728686100 | 37.74 | 0.48 | 1.29 | 37.46 | 37.7883 | 37.46 | 4672 |
| 1728599700 | 37.26 | -0.29 | -0.77 | 37.28 | 37.41 | 37.1713 | 12337 |
| 1728513300 | 37.55 | 0.13 | 0.35 | 37.27 | 37.62 | 37.27 | 130198 |
| 1728426900 | 37.42 | 0.3 | 0.81 | 37.32 | 37.42 | 37.28 | 1262 |
| 1728340500 | 37.12 | -0.21 | -0.56 | 37.29 | 37.29 | 37.065 | 2205 |
| 1728081300 | 37.33 | 0.14 | 0.38 | 37.25 | 37.33 | 37.25 | 874 |
| 1727994900 | 37.19 | -0.3 | -0.80 | 37.1902 | 37.1902 | 37.01 | 7979 |
| 1727908500 | 37.49 | -0.27 | -0.72 | 37.5699 | 37.615 | 37.49 | 9069 |
| 1727822100 | 37.76 | -0.13 | -0.34 | 37.97 | 37.97 | 37.51 | 9302 |
| 1727735520 | 37.89 | -0.2 | -0.53 | 38.01 | 38.0599 | 37.715249 | 4253 |
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
