Premium
Invesco BuyBack Achievers ETF Trust (PKW)
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 | -0.38 | -0.325984387064 | 116.57 | 116.9407 | 114.25 | 20698 | 115.36986367 | SP |
| 4 | -7.47 | -6.04075691412 | 123.66 | 124.0096 | 113.86 | 21804 | 117.65292793 | SP |
| 12 | 0.92 | 0.798126138631 | 115.27 | 125.3122 | 113.86 | 21304 | 119.06782625 | SP |
| 26 | 12.81 | 12.3911781776 | 103.38 | 125.3122 | 102.3393 | 17270 | 114.49955869 | SP |
| 52 | 17 | 17.1388244783 | 99.19 | 125.3122 | 96.665 | 18153 | 108.3302361 | SP |
| 156 | 19.66 | 20.3667253704 | 96.53 | 125.3122 | 73.8 | 97065 | 89.38087736 | SP |
| 260 | 47.35 | 68.7826844858 | 68.84 | 125.3122 | 39.13 | 138809 | 85.43301403 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 116.19 | 0.97 | 0.84 | 115.72 | 116.37 | 115.5604 | 21049 |
| 1735860900 | 115.2191 | 0.09 | 0.08 | 115.75 | 116.265 | 114.655 | 21430 |
| 1735688100 | 115.13 | -0.09 | -0.08 | 115.6 | 115.63 | 114.88 | 17568 |
| 1735601700 | 115.22 | -0.97 | -0.83 | 115.1 | 115.6934 | 114.25 | 29352 |
| 1735342500 | 116.19 | -0.84 | -0.72 | 116.57 | 116.9407 | 115.505 | 14441 |
| 1735256100 | 117.03 | -0.04 | -0.03 | 116.5 | 117.2987 | 116.5 | 9934 |
| 1735077840 | 117.07 | 1.12 | 0.97 | 116.22 | 117.07 | 115.944 | 8497 |
| 1734996900 | 115.95 | -0.31 | -0.27 | 115.75 | 115.98 | 114.9185 | 15664 |
| 1734737700 | 116.26 | 1.64 | 1.43 | 114.02 | 116.7307 | 113.86 | 31216 |
| 1734651300 | 114.62 | -0.05 | -0.04 | 115.36 | 115.97 | 114.4692 | 36255 |
| 1734564900 | 114.67 | -3.35 | -2.84 | 118.01 | 118.2 | 114.67 | 24938 |
| 1734478500 | 118.02 | -1.07 | -0.90 | 118.81 | 118.81 | 117.63 | 24893 |
| 1734392100 | 119.09 | -0.66 | -0.55 | 119.55 | 119.98 | 118.8701 | 17555 |
| 1734132900 | 119.745 | -0.52 | -0.43 | 120.18 | 120.18 | 119.62 | 62361 |
| 1734046500 | 120.26 | -0.56 | -0.46 | 120.74 | 120.9753 | 120.1595 | 12929 |
| 1733960100 | 120.82 | 0.38 | 0.32 | 120.77 | 121.05 | 120.5658 | 19095 |
| 1733873700 | 120.44 | -0.84 | -0.69 | 121.39 | 121.39 | 120.37 | 13278 |
| 1733787300 | 121.28 | -2.36 | -1.91 | 123.67 | 123.67 | 121.1642 | 16645 |
| 1733528100 | 123.6356 | 0.19 | 0.15 | 123.66 | 124.0096 | 123.45 | 16426 |
| 1733441700 | 123.45 | -0.6 | -0.48 | 123.88 | 123.99 | 123.31 | 82320 |
| 1733355300 | 124.05 | 0.05 | 0.04 | 124.15 | 124.15 | 123.475 | 15209 |
| 1733268900 | 124 | -0.5 | -0.40 | 124.6 | 124.6 | 123.9705 | 13089 |
| 1733182500 | 124.5 | -0.72 | -0.57 | 125.12 | 125.12 | 124.1206 | 12834 |
| 1732917840 | 125.22 | 0.6 | 0.48 | 124.72 | 125.3122 | 124.72 | 3482 |
| 1732750500 | 124.62 | -0.16 | -0.13 | 124.92 | 125.1877 | 124.54 | 41397 |
| 1732664100 | 124.78 | 0.34 | 0.27 | 124.39 | 124.78 | 123.9476 | 9729 |
| 1732577700 | 124.44 | 0.69 | 0.56 | 124.4 | 125.22 | 124.31 | 17284 |
| 1732318500 | 123.75 | 0.83 | 0.68 | 122.67 | 123.86 | 122.67 | 16020 |
| 1732232100 | 122.92 | 2.09 | 1.73 | 121.56 | 123.0566 | 121.16 | 39025 |
| 1732145700 | 120.83 | 0.64 | 0.53 | 120.68 | 120.97 | 120.0739 | 11932 |
| 1732059300 | 120.19 | -0.52 | -0.43 | 119.75 | 120.46 | 119.4316 | 14352 |
| 1731972900 | 120.71 | 0.43 | 0.36 | 120.37 | 121.02 | 120.36 | 66710 |
| 1731713700 | 120.28 | -0.37 | -0.31 | 120.25 | 120.8099 | 119.91 | 11940 |
| 1731627300 | 120.65 | -1.12 | -0.92 | 121.73 | 121.84 | 120.6184 | 12255 |
| 1731540900 | 121.77 | 0.01 | 0.01 | 121.93 | 122.25 | 121.655 | 12566 |
| 1731454500 | 121.76 | -0.88 | -0.72 | 122.37 | 122.37 | 121.6901 | 31119 |
| 1731368100 | 122.64 | 1.44 | 1.19 | 121.73 | 122.83 | 121.73 | 11042 |
| 1731108900 | 121.2 | 0.79 | 0.66 | 120.75 | 121.32 | 120.75 | 16055 |
| 1731022500 | 120.41 | 0.61 | 0.51 | 121.08 | 121.08 | 120.3068 | 20731 |
| 1730936100 | 119.8 | 4.16 | 3.60 | 119.1 | 120 | 118.71 | 33801 |
| 1730849700 | 115.64 | 1.46 | 1.28 | 114.37 | 115.64 | 114.37 | 13659 |
| 1730763300 | 114.18 | 0.09 | 0.08 | 114.13 | 114.7006 | 113.9587 | 13513 |
| 1730500500 | 114.09 | 0.07 | 0.06 | 114.4 | 114.76 | 114.09 | 9448 |
| 1730414100 | 114.02 | -0.56 | -0.49 | 114.78 | 115.0902 | 114 | 15297 |
| 1730327700 | 114.58 | -0.02 | -0.02 | 114.29 | 115.11 | 114.29 | 15553 |
| 1730241300 | 114.6 | -0.85 | -0.74 | 114.86 | 115.0254 | 114.46 | 16698 |
| 1730154900 | 115.45 | 0.76 | 0.66 | 114.97 | 115.49 | 114.97 | 24991 |
| 1729895700 | 114.69 | -1.16 | -1.00 | 116.07 | 116.1 | 114.4763 | 10255 |
| 1729809300 | 115.85 | 0.41 | 0.36 | 115.52 | 116 | 115.5 | 10952 |
| 1729722900 | 115.44 | -0.58 | -0.50 | 115.83 | 115.9581 | 114.96 | 46852 |
| 1729636500 | 116.02 | -0.69 | -0.59 | 115.96 | 116.25 | 115.68 | 90689 |
| 1729550100 | 116.71 | -0.85 | -0.72 | 117.37 | 117.56 | 116.57 | 10253 |
| 1729290900 | 117.56 | 0.34 | 0.29 | 117.36 | 117.876 | 117.17 | 11898 |
| 1729204500 | 117.22 | -0.33 | -0.28 | 117.43 | 117.595 | 117.1 | 8844 |
| 1729118100 | 117.55 | 1.08 | 0.93 | 116.87 | 117.615 | 116.87 | 10534 |
| 1729031700 | 116.47 | -0.39 | -0.34 | 116.64 | 117.4 | 116.32 | 8651 |
| 1728945300 | 116.8621 | 0.8 | 0.69 | 116.13 | 116.8621 | 116.06 | 4827 |
| 1728686100 | 116.06 | 1.07 | 0.93 | 115.27 | 116.2215 | 115.27 | 11313 |
| 1728599700 | 114.99 | -0.31 | -0.27 | 115.09 | 115.34 | 114.85 | 4246 |
| 1728513300 | 115.3 | 0.77 | 0.67 | 114.25 | 115.45 | 114.25 | 13824 |
| 1728426900 | 114.53 | 0.12 | 0.10 | 114.44 | 114.65 | 113.9099 | 13512 |
| 1728340500 | 114.41 | -0.88 | -0.76 | 114.8 | 115.2251 | 114.165 | 5774 |
| 1728081300 | 115.29 | 1.1 | 0.96 | 114.78 | 115.29 | 114.4169 | 14725 |
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
