Premium
Invesco S&P SmallCap Energy ETF Trust II (PSCE)
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 | -1.2737 | -2.32299835856 | 54.83 | 56.26 | 53.55 | 26990 | 55.52666771 | SP |
| 4 | -6.8137 | -11.2865661753 | 60.37 | 61.51 | 53.55 | 26195 | 57.05731615 | SP |
| 12 | -6.2937 | -10.5157894737 | 59.85 | 65.02 | 53.55 | 40067 | 60.37993545 | SP |
| 26 | 10.3963 | 24.0878127896 | 43.16 | 65.02 | 42.73 | 43162 | 57.10481085 | SP |
| 52 | 13.9163 | 35.1067103935 | 39.64 | 65.02 | 37.88 | 29149 | 53.04789731 | SP |
| 156 | 44.0463 | 463.157728707 | 9.51 | 65.02 | 9.1 | 32950 | 49.86438243 | SP |
| 260 | 45.3263 | 550.744835966 | 8.23 | 65.02 | 5.5807 | 158306 | 13.87991477 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 53.5563 | -0.03 | -0.06 | 54 | 54.495 | 53.2479 | 38029 |
| 1782945300 | 53.5878 | -1.38 | -2.50 | 54.84 | 55.37 | 53.56 | 10341 |
| 1782858900 | 54.9646 | -0.12 | -0.21 | 55.17 | 55.6661 | 54.95 | 9956 |
| 1782772500 | 55.081 | -0.75 | -1.35 | 55.83 | 56.26 | 55.02 | 20922 |
| 1782513300 | 55.8345 | -0.14 | -0.25 | 55.49 | 56.1 | 55.19 | 50221 |
| 1782426900 | 55.9751 | 1.16 | 2.12 | 54.83 | 56.1681 | 54.69 | 43508 |
| 1782340500 | 54.8123 | -1.34 | -2.38 | 55.27 | 55.27 | 54.37 | 18191 |
| 1782254100 | 56.15 | -0.04 | -0.07 | 55.56 | 56.3899 | 55.56 | 31912 |
| 1782167700 | 56.1881 | 0.32 | 0.57 | 55.52 | 56.22 | 55.12 | 54576 |
| 1781822100 | 55.8709 | -0.51 | -0.90 | 56.31 | 56.31 | 54.71 | 45953 |
| 1781735700 | 56.3766 | -0.72 | -1.25 | 57.07 | 57.485 | 56.26 | 17165 |
| 1781649300 | 57.0917 | -0.93 | -1.60 | 57.58 | 57.86 | 56.96 | 23253 |
| 1781562900 | 58.0187 | -2.19 | -3.63 | 58.63 | 58.93 | 57.985 | 33972 |
| 1781303700 | 60.2044 | 0.91 | 1.53 | 59.01 | 60.62 | 59.01 | 6640 |
| 1781217300 | 59.2962 | -0.65 | -1.09 | 60.63 | 60.63 | 59.16 | 12706 |
| 1781130900 | 59.95 | 0.99 | 1.68 | 59.18 | 60.4 | 59.18 | 19133 |
| 1781044500 | 58.96 | -1.29 | -2.14 | 60.06 | 60.06 | 58 | 28096 |
| 1780958100 | 60.2476 | 1.48 | 2.52 | 59.46 | 60.48 | 59.46 | 19255 |
| 1780698900 | 58.7662 | -2.61 | -4.25 | 61.34 | 61.34 | 58.73 | 33387 |
| 1780612500 | 61.3722 | 0.55 | 0.90 | 60.37 | 61.51 | 60.04 | 18518 |
| 1780526100 | 60.8252 | 0.18 | 0.29 | 60.94 | 61.67 | 60.31 | 44094 |
| 1780439700 | 60.6497 | 0.75 | 1.25 | 59.96 | 60.91 | 59.73 | 16283 |
| 1780353300 | 59.9 | 1.3 | 2.22 | 59.04 | 60.092 | 59.04 | 39000 |
| 1780094100 | 58.5977 | -1 | -1.68 | 59.3 | 59.63 | 58.43 | 28031 |
| 1780007700 | 59.6 | -0.3 | -0.50 | 60.27 | 60.33 | 59.39 | 27778 |
| 1779921300 | 59.9 | -1.97 | -3.18 | 60.66 | 60.74 | 59.77 | 33060 |
| 1779834900 | 61.8697 | -0.87 | -1.38 | 62.29 | 63.565 | 61.8697 | 29852 |
| 1779489300 | 62.7353 | 0.11 | 0.18 | 62.52 | 62.93 | 62.18 | 28997 |
| 1779402900 | 62.6249 | -0.92 | -1.44 | 63.98 | 63.98 | 62.235 | 35403 |
| 1779316500 | 63.5406 | -0.29 | -0.45 | 63.87 | 65.019999 | 63.14 | 39347 |
| 1779230100 | 63.8292 | 0.07 | 0.11 | 63.76 | 64.3 | 63.15 | 27223 |
| 1779143700 | 63.76 | 1.56 | 2.51 | 62.2 | 64.0517 | 61.87 | 50158 |
| 1778884500 | 62.1967 | 0.25 | 0.40 | 61.67 | 62.33 | 61.57 | 23054 |
| 1778798100 | 61.95 | 0.61 | 1.00 | 61.1 | 61.95 | 61.1 | 33742 |
| 1778711700 | 61.339 | -0.54 | -0.87 | 61.83 | 61.88 | 60.61 | 13435 |
| 1778625300 | 61.88 | 0.32 | 0.52 | 61.85 | 62.22 | 61.21 | 30225 |
| 1778538900 | 61.56 | 1.37 | 2.28 | 61.05 | 61.795 | 60.81 | 45718 |
| 1778279700 | 60.19 | -0.15 | -0.25 | 60.02 | 60.885 | 59.73 | 19896 |
| 1778193300 | 60.34 | -0.77 | -1.25 | 60 | 60.4399 | 58.57 | 65138 |
| 1778106900 | 61.1064 | -2.89 | -4.52 | 61.5 | 62.03 | 60.59 | 91330 |
| 1778020500 | 64 | 0.41 | 0.64 | 63.62 | 64.17 | 63.16 | 59842 |
| 1777934100 | 63.59 | 0.7 | 1.11 | 63.1 | 63.69 | 62.48 | 72170 |
| 1777674900 | 62.89 | -0.48 | -0.76 | 63.27 | 63.27 | 61.4884 | 128203 |
| 1777588500 | 63.37 | -0.01 | -0.02 | 62.72 | 63.51 | 62.42 | 118459 |
| 1777502100 | 63.38 | 1.15 | 1.84 | 63 | 63.38 | 62.62 | 117624 |
| 1777415700 | 62.233 | 0.13 | 0.21 | 62.84 | 63.05 | 62.06 | 54059 |
| 1777329300 | 62.104 | 0.96 | 1.58 | 61.82 | 62.48 | 61.7401 | 43781 |
| 1777070100 | 61.14 | 0.37 | 0.61 | 60.96 | 61.26 | 60.4 | 36782 |
| 1776983700 | 60.77 | 0.83 | 1.38 | 59.91 | 60.94 | 59.91 | 65771 |
| 1776897300 | 59.9411 | 1.24 | 2.11 | 59.15 | 60 | 59.15 | 42055 |
| 1776810900 | 58.7 | 1.38 | 2.41 | 57.63 | 58.73 | 57.63 | 45700 |
| 1776724500 | 57.3199 | 0.43 | 0.76 | 57.49 | 57.6523 | 56.49 | 42745 |
| 1776465300 | 56.89 | -2.09 | -3.54 | 57.37 | 57.37 | 55.56 | 77259 |
| 1776378900 | 58.9772 | 0.8 | 1.38 | 58.17 | 59.16 | 58.17 | 22475 |
| 1776292500 | 58.1728 | 0.28 | 0.48 | 57.83 | 58.5 | 57.6149 | 37272 |
| 1776206100 | 57.8921 | -1.89 | -3.16 | 59.53 | 59.53 | 57.6 | 41576 |
| 1776119700 | 59.78 | 0.74 | 1.25 | 59.8 | 60.24 | 59.31 | 43299 |
| 1775860500 | 59.04 | 0.12 | 0.20 | 58.92 | 59.105 | 58.3334 | 16592 |
| 1775774100 | 58.92 | -0.79 | -1.32 | 59.85 | 60.46 | 58.72 | 38729 |
| 1775687700 | 59.711 | -1.77 | -2.88 | 58.42 | 59.8 | 57.3 | 101668 |
| 1775601300 | 61.48 | 0.95 | 1.57 | 60.82 | 61.665 | 60.82 | 32384 |
| 1775514900 | 60.5295 | 0.08 | 0.14 | 60.32 | 60.71 | 59.85 | 34127 |
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.
