Premium
Invesco S&P SmallCap Health Care ETF Trust II (PSCH)
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 | 1.6 | 3.05635148042 | 52.35 | 54.62 | 52.35 | 21302 | 53.84412915 | SP |
| 4 | 6.81 | 14.4463300806 | 47.14 | 54.62 | 47.07 | 26164 | 50.35769835 | SP |
| 12 | 10.24 | 23.4271333791 | 43.71 | 54.62 | 43.3801 | 15536 | 47.89736791 | SP |
| 26 | 8.54 | 18.8064303017 | 45.41 | 54.62 | 39.08 | 17311 | 44.64651071 | SP |
| 52 | 14.5 | 36.7553865653 | 39.45 | 54.62 | 37.45 | 15788 | 43.26265524 | SP |
| 156 | -77.45 | -58.9421613394 | 131.4 | 133.6899 | 34.7121 | 14974 | 42.80989158 | SP |
| 260 | -135.29 | -71.4912280702 | 189.24 | 195.1899 | 34.7121 | 11592 | 67.46931031 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 54.44 | 0.25 | 0.46 | 54.44 | 54.62 | 53.81 | 23428 |
| 1783377300 | 54.1897 | 0.41 | 0.76 | 53.89 | 54.34 | 53.875 | 29732 |
| 1783031700 | 53.7831 | 0.95 | 1.80 | 52.87 | 53.82 | 52.87 | 8673 |
| 1782945300 | 52.83 | 0.46 | 0.88 | 52.35 | 53.125 | 52.35 | 23375 |
| 1782858900 | 52.3666 | 0.09 | 0.17 | 52.3 | 52.52 | 52 | 20591 |
| 1782772500 | 52.28 | -0.27 | -0.52 | 52.52 | 52.56 | 51.73 | 23392 |
| 1782513300 | 52.5544 | 1.06 | 2.06 | 51.5 | 52.6 | 51.5 | 11812 |
| 1782426900 | 51.4952 | 1.1 | 2.19 | 50.5 | 51.97 | 50.5 | 53563 |
| 1782340500 | 50.3917 | 1.17 | 2.37 | 49.62 | 50.67 | 49.57 | 61717 |
| 1782254100 | 49.2236 | 0.59 | 1.22 | 48.38 | 49.305 | 48.38 | 25373 |
| 1782167700 | 48.6301 | 0.09 | 0.19 | 48.64 | 48.86 | 48.47 | 25847 |
| 1781822100 | 48.54 | 0.63 | 1.32 | 48.57 | 48.58 | 48.325 | 26750 |
| 1781735700 | 47.9092 | -0.14 | -0.29 | 48.07 | 48.76 | 47.82 | 31114 |
| 1781649300 | 48.0495 | -0.02 | -0.04 | 48.11 | 48.5 | 48.02 | 26279 |
| 1781562900 | 48.0672 | 0.28 | 0.59 | 48.28 | 48.28 | 47.7 | 26190 |
| 1781303700 | 47.7857 | 0.05 | 0.10 | 47.85 | 48.25 | 47.63 | 7986 |
| 1781217300 | 47.7378 | 0.58 | 1.22 | 47.23 | 48 | 47.07 | 19553 |
| 1781130900 | 47.1621 | -0.18 | -0.38 | 47.14 | 47.925 | 47.14 | 25576 |
| 1781044500 | 47.3417 | 1.39 | 3.04 | 46.21 | 47.41 | 46.21 | 24253 |
| 1780958100 | 45.9472 | 0.15 | 0.33 | 46.2 | 46.33 | 45.9472 | 18453 |
| 1780698900 | 45.7972 | -0.25 | -0.54 | 46.05 | 46.3199 | 45.77 | 2140 |
| 1780612500 | 46.048 | 1.2 | 2.68 | 44.9 | 46.45 | 44.9 | 13974 |
| 1780526100 | 44.8477 | 0.57 | 1.28 | 44.15 | 44.86 | 44.1401 | 5044 |
| 1780439700 | 44.2796 | -0.55 | -1.23 | 44.64 | 44.64 | 44.1 | 3378 |
| 1780353300 | 44.8324 | -0.28 | -0.63 | 44.9 | 45 | 44.53 | 6630 |
| 1780094100 | 45.1151 | -0.14 | -0.30 | 45.31 | 45.4422 | 45.1 | 12037 |
| 1780007700 | 45.253 | 0.34 | 0.76 | 44.69 | 45.37 | 44.65 | 9071 |
| 1779921300 | 44.9138 | 0.09 | 0.20 | 44.94 | 45.235 | 44.76 | 5402 |
| 1779834900 | 44.8247 | 0.09 | 0.21 | 44.86 | 44.9575 | 44.6 | 4933 |
| 1779489300 | 44.73 | -0.35 | -0.78 | 45.16 | 45.16 | 44.73 | 13028 |
| 1779402900 | 45.081 | -0.2 | -0.45 | 45.1 | 45.23 | 44.6125 | 3346 |
| 1779316500 | 45.2853 | 0.84 | 1.88 | 44.49 | 45.2853 | 44.49 | 7927 |
| 1779230100 | 44.4502 | -0.04 | -0.09 | 44.26 | 44.6501 | 44.26 | 4631 |
| 1779143700 | 44.49 | 0.23 | 0.51 | 44.32 | 44.8399 | 44.29 | 5820 |
| 1778884500 | 44.2644 | -0.93 | -2.05 | 45.07 | 45.07 | 44.2644 | 15096 |
| 1778798100 | 45.19 | -0.19 | -0.41 | 45.71 | 45.7199 | 45.1632 | 58238 |
| 1778711700 | 45.3752 | 0.25 | 0.56 | 45.24 | 45.39 | 45.05 | 5921 |
| 1778625300 | 45.1238 | 0.2 | 0.45 | 44.76 | 45.28 | 44.76 | 11649 |
| 1778538900 | 44.9216 | -0.56 | -1.22 | 45.61 | 45.61 | 44.88 | 6753 |
| 1778279700 | 45.478 | 0.12 | 0.26 | 45.6 | 45.6 | 45.12 | 12739 |
| 1778193300 | 45.3584 | -0.23 | -0.51 | 45.37 | 45.68 | 45.2901 | 6296 |
| 1778106900 | 45.5918 | 0.46 | 1.03 | 45.2 | 45.5918 | 45.165 | 6291 |
| 1778020500 | 45.1288 | -0.04 | -0.09 | 45.41 | 45.41 | 44.9 | 9580 |
| 1777934100 | 45.1676 | 0.25 | 0.56 | 44.78 | 45.46 | 44.78 | 12556 |
| 1777674900 | 44.9176 | 0.3 | 0.68 | 44.63 | 45 | 44.63 | 38922 |
| 1777588500 | 44.6128 | 0.66 | 1.50 | 44.27 | 44.6499 | 43.8903 | 13077 |
| 1777502100 | 43.9527 | -0.82 | -1.82 | 44.55 | 44.55 | 43.76 | 7752 |
| 1777415700 | 44.7687 | -0.1 | -0.22 | 44.85 | 45.02 | 44.58 | 12362 |
| 1777329300 | 44.8687 | 0.33 | 0.74 | 44.57 | 45.16 | 44.57 | 10282 |
| 1777070100 | 44.5406 | 0.47 | 1.07 | 44.14 | 44.5406 | 44.05 | 1931 |
| 1776983700 | 44.0695 | -0.3 | -0.67 | 44.42 | 44.48 | 43.8 | 7330 |
| 1776897300 | 44.3675 | 0.71 | 1.63 | 44.2 | 44.3675 | 44.1172 | 2902 |
| 1776810900 | 43.6553 | -0.89 | -2.00 | 44.81 | 44.81 | 43.65 | 2308 |
| 1776724500 | 44.5453 | -0.02 | -0.04 | 44.37 | 44.63 | 44.37 | 8876 |
| 1776465300 | 44.5651 | 1.07 | 2.46 | 44 | 44.7401 | 44 | 12643 |
| 1776378900 | 43.4972 | -0.26 | -0.60 | 43.58 | 43.595 | 43.41 | 6418 |
| 1776292500 | 43.7601 | 0.06 | 0.13 | 43.71 | 43.7601 | 43.3801 | 4599 |
| 1776206100 | 43.7045 | 0.83 | 1.94 | 43.2 | 43.845 | 43.2 | 7771 |
| 1776119700 | 42.8736 | 0.77 | 1.84 | 41.9 | 42.92 | 41.9 | 35267 |
| 1775860500 | 42.1 | -0.52 | -1.22 | 42.8 | 42.8 | 41.89 | 39410 |
| 1775774100 | 42.62 | 0.18 | 0.42 | 42.23 | 42.75 | 42.08 | 15659 |
| 1775687700 | 42.44 | 0.9 | 2.17 | 42.93 | 42.93 | 42.22 | 18433 |
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.
