Premium
Invesco S&P SmallCap Consumer Discretionary ETF Trust II (PSCD)
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 | 4.51 | 3.92344497608 | 114.95 | 119.46 | 112.62 | 345 | 114.68154388 | SP |
| 4 | 10.11 | 9.24554183813 | 109.35 | 119.46 | 107 | 365 | 111.43861456 | SP |
| 12 | 17.1 | 16.7057444314 | 102.36 | 119.46 | 100.0506 | 641 | 108.11801768 | SP |
| 26 | 12.63 | 11.8225217635 | 106.83 | 119.46 | 99.28 | 3827 | 111.77471773 | SP |
| 52 | 20.01 | 20.1206636501 | 99.45 | 119.46 | 95.8402 | 2191 | 111.1470713 | SP |
| 156 | 31.5 | 35.8117326057 | 87.96 | 119.46 | 78.94 | 1774 | 103.89314016 | SP |
| 260 | 2.77 | 2.3738109521 | 116.69 | 121.45 | 70.74 | 2757 | 102.59118638 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 117.3943 | 0.55 | 0.47 | 117.87 | 118.8 | 117.3943 | 106 |
| 1782340500 | 116.8456 | 3.14 | 2.76 | 113.76 | 117 | 113.76 | 301 |
| 1782254100 | 113.7063 | -0.1 | -0.09 | 112.62 | 113.77 | 112.62 | 865 |
| 1782167700 | 113.8068 | -1.52 | -1.32 | 114.95 | 114.95 | 113.8068 | 109 |
| 1781822100 | 115.33 | 3.61 | 3.23 | 113.23 | 115.33 | 113.23 | 27 |
| 1781735700 | 111.7181 | -1.86 | -1.63 | 113.84 | 113.84 | 111.7181 | 306 |
| 1781649300 | 113.5736 | 0.11 | 0.10 | 113.66 | 113.985 | 113.5736 | 178 |
| 1781562900 | 113.4591 | -1.12 | -0.98 | 115.29 | 115.29 | 113.4591 | 166 |
| 1781303700 | 114.5838 | -0.14 | -0.12 | 115.55 | 115.55 | 114.36 | 84 |
| 1781217300 | 114.721 | 3.45 | 3.10 | 111.75 | 114.721 | 111.72 | 347 |
| 1781130900 | 111.276 | -0.29 | -0.26 | 111.18 | 112.71 | 111.18 | 326 |
| 1781044500 | 111.5626 | 1.83 | 1.67 | 110.19 | 112.65 | 110.19 | 1463 |
| 1780958100 | 109.7309 | 1.15 | 1.06 | 108.86 | 110.28 | 108.86 | 390 |
| 1780698900 | 108.5772 | -0.67 | -0.62 | 109.25 | 109.25 | 108.5772 | 350 |
| 1780612500 | 109.2503 | 0.52 | 0.48 | 109.02 | 109.2503 | 109.02 | 18 |
| 1780526100 | 108.7272 | -0.59 | -0.54 | 108.38 | 108.7272 | 108.35 | 364 |
| 1780439700 | 109.3135 | 0.9 | 0.83 | 108.6 | 109.3135 | 108.6 | 503 |
| 1780353300 | 108.4157 | 0.07 | 0.07 | 107.6 | 108.4157 | 107 | 865 |
| 1780094100 | 108.344 | -1.24 | -1.13 | 109.35 | 109.35 | 108.344 | 174 |
| 1780007700 | 109.5807 | 0.74 | 0.68 | 108.82 | 109.75 | 108.82 | 241 |
| 1779921300 | 108.8378 | 1.58 | 1.48 | 107.61 | 110.03 | 107.61 | 8038 |
| 1779834900 | 107.2531 | 1.83 | 1.74 | 105.42 | 107.2531 | 105.42 | 1640 |
| 1779489300 | 105.421 | 0.86 | 0.82 | 105.21 | 105.44 | 104.71 | 7331 |
| 1779402900 | 104.5615 | 1.55 | 1.51 | 102.01 | 104.5615 | 102.01 | 185 |
| 1779316500 | 103.0076 | 2.96 | 2.96 | 100.47 | 103.0076 | 100.47 | 279 |
| 1779230100 | 100.0506 | -1.38 | -1.36 | 101.15 | 101.15 | 100.0506 | 375 |
| 1779143700 | 101.4294 | 0.37 | 0.37 | 101.16 | 101.4294 | 101.1401 | 195 |
| 1778884500 | 101.0599 | -2.06 | -2.00 | 102.03 | 102.03 | 101.0599 | 115 |
| 1778798100 | 103.123 | 1.06 | 1.04 | 102.28 | 103.6651 | 102.28 | 373 |
| 1778711700 | 102.0605 | -1.23 | -1.19 | 102.96 | 102.96 | 102.0605 | 303 |
| 1778625300 | 103.2901 | -1.83 | -1.74 | 104.65 | 104.65 | 103.2901 | 83 |
| 1778538900 | 105.1157 | -3.25 | -3.00 | 108.28 | 108.28 | 105.1157 | 188 |
| 1778279700 | 108.3646 | 0.86 | 0.80 | 107.96 | 108.3646 | 107.96 | 263 |
| 1778193300 | 107.5038 | -2.24 | -2.04 | 109.29 | 109.29 | 107.34 | 579 |
| 1778106900 | 109.7419 | 2.83 | 2.65 | 108.47 | 109.78 | 108.47 | 305 |
| 1778020500 | 106.9095 | 2.15 | 2.05 | 105.46 | 107.1 | 105.46 | 208 |
| 1777934100 | 104.759 | -3.72 | -3.42 | 107.7 | 107.7 | 104.759 | 392 |
| 1777674900 | 108.4741 | -1.08 | -0.98 | 109.55 | 109.55 | 108.46 | 590 |
| 1777588500 | 109.5491 | 1.74 | 1.62 | 107.79 | 109.59 | 107.79 | 516 |
| 1777502100 | 107.8046 | -0.84 | -0.77 | 108.63 | 108.63 | 107.8046 | 378 |
| 1777415700 | 108.6428 | -0.79 | -0.72 | 109.48 | 109.48 | 108.6428 | 48 |
| 1777329300 | 109.4285 | -0.41 | -0.37 | 109.61 | 109.61 | 108.97 | 39 |
| 1777070100 | 109.8375 | -0.05 | -0.04 | 109.89 | 109.89 | 109.8375 | 153 |
| 1776983700 | 109.8831 | -1.15 | -1.04 | 110.93 | 110.93 | 109.8831 | 1010 |
| 1776897300 | 111.0369 | -0.56 | -0.50 | 112.68 | 112.68 | 111.0369 | 86 |
| 1776810900 | 111.6004 | -0.86 | -0.77 | 112.47 | 113 | 111.6004 | 567 |
| 1776724500 | 112.4608 | 0.78 | 0.70 | 111.07 | 112.5 | 111.07 | 777 |
| 1776465300 | 111.6797 | 3.9 | 3.62 | 109.32 | 112.28 | 109.32 | 937 |
| 1776378900 | 107.7777 | 0.14 | 0.13 | 107.79 | 108.175 | 107.7777 | 365 |
| 1776292500 | 107.6356 | -0.74 | -0.68 | 108.37 | 108.37 | 107.6356 | 329 |
| 1776206100 | 108.373 | 0.3 | 0.28 | 108.03 | 108.375 | 108.03 | 259 |
| 1776119700 | 108.0721 | 0.43 | 0.40 | 107.07 | 108.0721 | 106.24 | 444 |
| 1775860500 | 107.639 | -0.5 | -0.47 | 108.35 | 108.35 | 107.639 | 21 |
| 1775774100 | 108.1437 | 1.11 | 1.03 | 106.35 | 108.1437 | 106.24 | 241 |
| 1775687700 | 107.036 | 3.81 | 3.69 | 106.29 | 107.32 | 106.29 | 368 |
| 1775601300 | 103.2289 | -0.97 | -0.93 | 103.66 | 103.66 | 102.93 | 557 |
| 1775514900 | 104.2031 | 1.66 | 1.62 | 102.36 | 104.2031 | 102.36 | 836 |
| 1775169300 | 102.5406 | -0.84 | -0.81 | 101.49 | 102.5406 | 100.86 | 1238 |
| 1775082900 | 103.3802 | 0.63 | 0.61 | 103.46 | 104.35 | 103.3802 | 430 |
| 1774996500 | 102.7524 | 3.21 | 3.23 | 101.35 | 102.7524 | 100.78 | 841 |
| 1774910100 | 99.5402 | -0.7 | -0.70 | 101.5 | 101.5 | 99.28 | 6287 |
| 1774650900 | 100.244 | -2.28 | -2.23 | 101.89 | 101.89 | 100.244 | 728 |
| 1774564500 | 102.528 | -1.18 | -1.14 | 102.17 | 102.528 | 102.17 | 111 |
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.
