Premium
Invesco S&P SmallCap Financials ETF Trust II (PSCF)
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 | 2.0732 | 3.29497774952 | 62.92 | 65.58 | 62.92 | 1378 | 64.88344514 | SP |
| 4 | 4.4332 | 7.32034346103 | 60.56 | 65.58 | 59.88 | 2095 | 63.17370602 | SP |
| 12 | 7.1232 | 12.3089683774 | 57.87 | 65.58 | 57.87 | 1737 | 61.86776821 | SP |
| 26 | 6.6332 | 11.3660041124 | 58.36 | 65.58 | 55.52 | 3812 | 60.25093401 | SP |
| 52 | 10.2932 | 18.8175502742 | 54.7 | 65.58 | 53.1 | 2658 | 59.29638251 | SP |
| 156 | 22.4532 | 52.7813822285 | 42.54 | 65.58 | 38.31 | 2455 | 53.94313172 | SP |
| 260 | 7.5732 | 13.1891327064 | 57.42 | 65.58 | 38.28 | 2690 | 53.83614073 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 64.9932 | -0.51 | -0.77 | 65.58 | 65.58 | 64.504999 | 3048 |
| 1782513300 | 65.500299 | 0.76 | 1.17 | 64.709999 | 65.500299 | 64.629999 | 1198 |
| 1782426900 | 64.7416 | 0.22 | 0.33 | 64.69 | 64.7416 | 64.69 | 439 |
| 1782340500 | 64.5257 | 0.36 | 0.56 | 64.269999 | 64.739 | 64.269999 | 1579 |
| 1782254100 | 64.168099 | 0.82 | 1.30 | 62.92 | 64.168099 | 62.92 | 624 |
| 1782167700 | 63.3462 | -0.1 | -0.15 | 63.17 | 63.68 | 63.17 | 1382 |
| 1781822100 | 63.4441 | 0.64 | 1.02 | 63.18 | 63.4441 | 63.18 | 272 |
| 1781735700 | 62.8026 | -1.12 | -1.75 | 63.93 | 63.93 | 62.74 | 1394 |
| 1781649300 | 63.9192 | 0.28 | 0.44 | 64 | 64.349999 | 63.84 | 1862 |
| 1781562900 | 63.6414 | -0.26 | -0.40 | 64.58 | 64.739999 | 63.6414 | 1511 |
| 1781303700 | 63.9 | 0.65 | 1.02 | 63.34 | 64.14 | 63.34 | 2595 |
| 1781217300 | 63.2522 | 0.57 | 0.91 | 63.03 | 63.37 | 62.545 | 11653 |
| 1781130900 | 62.6823 | 0.08 | 0.13 | 62.46 | 62.9901 | 62.46 | 3666 |
| 1781044500 | 62.6037 | 1.08 | 1.75 | 61.61 | 62.95 | 61.61 | 1993 |
| 1780958100 | 61.5273 | -0.06 | -0.09 | 62.06 | 62.06 | 61.5273 | 1676 |
| 1780698900 | 61.5845 | 0.28 | 0.46 | 60.99 | 61.5845 | 60.99 | 1153 |
| 1780612500 | 61.3033 | 1.42 | 2.37 | 60.11 | 61.3033 | 60.11 | 357 |
| 1780526100 | 59.8844 | -1.09 | -1.78 | 60.62 | 60.62 | 59.88 | 719 |
| 1780439700 | 60.9709 | 0.28 | 0.47 | 60.56 | 61.26 | 60.56 | 2680 |
| 1780353300 | 60.6878 | -0.54 | -0.87 | 60.89 | 60.89 | 60.4701 | 1552 |
| 1780094100 | 61.223 | -0.2 | -0.33 | 61.45 | 61.51 | 61.223 | 481 |
| 1780007700 | 61.4278 | -0.18 | -0.28 | 61.48 | 61.48 | 61.2 | 2744 |
| 1779921300 | 61.6029 | -0.33 | -0.53 | 62.01 | 62.075 | 61.6029 | 518 |
| 1779834900 | 61.9316 | 0.38 | 0.62 | 61.89 | 61.9316 | 61.77 | 610 |
| 1779489300 | 61.552 | -0.13 | -0.21 | 61.72 | 61.72 | 61.552 | 591 |
| 1779402900 | 61.6817 | 0.15 | 0.24 | 61.43 | 61.6817 | 61.43 | 74 |
| 1779316500 | 61.5335 | 1.12 | 1.86 | 60.59 | 61.5335 | 60.59 | 537 |
| 1779230100 | 60.4128 | -0.56 | -0.93 | 60.69 | 60.69 | 60.4128 | 301 |
| 1779143700 | 60.977 | 0.83 | 1.37 | 60.15 | 61.12 | 60.15 | 2529 |
| 1778884500 | 60.1504 | -1.02 | -1.67 | 60.48 | 60.48 | 60.1504 | 507 |
| 1778798100 | 61.17 | 0.64 | 1.06 | 60.8 | 61.27 | 60.8 | 1581 |
| 1778711700 | 60.5275 | -0.66 | -1.07 | 61.14 | 61.14 | 60.52 | 360 |
| 1778625300 | 61.1828 | -0.31 | -0.51 | 61.44 | 61.44 | 61.1828 | 88 |
| 1778538900 | 61.4977 | -0.87 | -1.40 | 62.45 | 62.45 | 61.4977 | 3002 |
| 1778279700 | 62.3684 | 0.15 | 0.23 | 62.41 | 62.41 | 62.28 | 5297 |
| 1778193300 | 62.2228 | -0.13 | -0.20 | 62.32 | 62.59 | 62.2228 | 412 |
| 1778106900 | 62.35 | 0.52 | 0.83 | 62.3 | 62.61 | 62.29 | 1139 |
| 1778020500 | 61.8341 | 0.69 | 1.13 | 61.44 | 61.84 | 61.37 | 2786 |
| 1777934100 | 61.1453 | -0.61 | -0.99 | 61.51 | 61.51 | 61.1453 | 430 |
| 1777674900 | 61.7574 | -0.13 | -0.22 | 62.14 | 62.14 | 61.7574 | 621 |
| 1777588500 | 61.8908 | 0.33 | 0.53 | 61.39 | 61.92 | 61.39 | 2306 |
| 1777502100 | 61.5625 | -0.92 | -1.47 | 62.39 | 62.39 | 61.38 | 2185 |
| 1777415700 | 62.4795 | 0.21 | 0.34 | 62.43 | 62.75 | 62.4 | 1294 |
| 1777329300 | 62.2675 | 0.56 | 0.90 | 61.61 | 62.29 | 61.6 | 1102 |
| 1777070100 | 61.7091 | -0.33 | -0.54 | 62.04 | 62.04 | 61.67 | 2589 |
| 1776983700 | 62.0428 | 0.34 | 0.55 | 61.64 | 62.1 | 61.64 | 545 |
| 1776897300 | 61.7049 | -0.21 | -0.34 | 62.38 | 62.38 | 61.7049 | 1385 |
| 1776810900 | 61.9146 | -0.66 | -1.05 | 62.57 | 62.63 | 61.82 | 1392 |
| 1776724500 | 62.5703 | 0.1 | 0.16 | 62.4 | 62.615 | 62.4 | 644 |
| 1776465300 | 62.4696 | 1.33 | 2.18 | 61.52 | 62.9 | 61.52 | 2072 |
| 1776378900 | 61.1357 | -0.03 | -0.04 | 61.2 | 61.27 | 61.03 | 1372 |
| 1776292500 | 61.1621 | 0.11 | 0.19 | 60.99 | 61.26 | 60.99 | 1877 |
| 1776206100 | 61.0478 | 0.43 | 0.70 | 60.52 | 61.0478 | 60.52 | 1138 |
| 1776119700 | 60.6218 | 0.58 | 0.97 | 59.97 | 60.6218 | 59.97 | 680 |
| 1775860500 | 60.0419 | -0.34 | -0.56 | 60.31 | 60.31 | 59.835 | 2236 |
| 1775774100 | 60.3779 | 0.63 | 1.06 | 59.46 | 60.56 | 59.46 | 1334 |
| 1775687700 | 59.7448 | 1.59 | 2.74 | 59.89 | 60.1 | 59.6898 | 2013 |
| 1775601300 | 58.1535 | 0.22 | 0.39 | 57.87 | 58.28 | 57.87 | 8641 |
| 1775514900 | 57.9296 | 0.53 | 0.93 | 57.39 | 57.9296 | 57.32 | 2013 |
| 1775169300 | 57.3953 | 0.3 | 0.52 | 55.99 | 57.3953 | 55.99 | 702 |
| 1775082900 | 57.0994 | 0.25 | 0.44 | 57.19 | 57.42 | 57.0994 | 769 |
| 1774996500 | 56.8493 | 0.97 | 1.74 | 56.665 | 56.9 | 56.12 | 2631 |
| 1774910100 | 55.8783 | 0.35 | 0.63 | 55.83 | 56.31 | 55.79 | 12737 |
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.
