Premium
Invesco S&P SmallCap Materials ETF Trust II (PSCM)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1753 | -1.09228624535 | 107.6 | 107.6 | 105.6801 | 1511 | 106.28921871 | SP |
| 4 | 3.3547 | 3.25477830601 | 103.07 | 109.87 | 101 | 1477 | 105.66729385 | SP |
| 12 | 8.0147 | 8.14419266335 | 98.41 | 110.02 | 97.79 | 2657 | 103.72067308 | SP |
| 26 | 21.4847 | 25.2939722157 | 84.94 | 110.02 | 84.0717 | 3010 | 99.46301176 | SP |
| 52 | 39.5247 | 59.0802690583 | 66.9 | 110.02 | 66.9 | 1821 | 95.03992406 | SP |
| 156 | 41.0347 | 62.7537849824 | 65.39 | 110.02 | 55.33 | 1589 | 80.54279738 | SP |
| 260 | 41.1747 | 63.1029885057 | 65.25 | 110.02 | 54.87 | 1925 | 72.67822041 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 106.4247 | -0.07 | -0.07 | 106.23 | 106.4247 | 106.0699 | 1328 |
| 1781822100 | 106.4966 | 0.43 | 0.40 | 106.28 | 106.69 | 106.08 | 2909 |
| 1781735700 | 106.0687 | 0.39 | 0.37 | 106.39 | 106.39 | 106.0687 | 817 |
| 1781649300 | 105.6801 | -1.72 | -1.60 | 107.6 | 107.6 | 105.6801 | 990 |
| 1781562900 | 107.4012 | -0.44 | -0.41 | 109.48 | 109.87 | 107.4012 | 1376 |
| 1781303700 | 107.8424 | 1.86 | 1.76 | 106.71 | 108.27 | 106.71 | 1386 |
| 1781217300 | 105.9785 | 4.08 | 4.01 | 102.85 | 105.9785 | 102.85 | 1228 |
| 1781130900 | 101.8948 | -1.71 | -1.65 | 103.19 | 103.19 | 101.8948 | 321 |
| 1781044500 | 103.6049 | 1.58 | 1.55 | 102.88 | 103.6049 | 101 | 1223 |
| 1780958100 | 102.02 | 0.18 | 0.18 | 102.88 | 102.88 | 102.02 | 984 |
| 1780698900 | 101.8379 | -3.09 | -2.95 | 104.08 | 104.08 | 101.8379 | 1456 |
| 1780612500 | 104.9287 | -0.97 | -0.91 | 105.9 | 105.9 | 104.9287 | 3859 |
| 1780526100 | 105.8976 | -1.63 | -1.52 | 107.53 | 107.53 | 105.8806 | 793 |
| 1780439700 | 107.53 | 1.91 | 1.81 | 105.62 | 107.95 | 105.62 | 2326 |
| 1780353300 | 105.6208 | 0.43 | 0.41 | 104.98 | 105.6208 | 104.9 | 1406 |
| 1780094100 | 105.1893 | -1.76 | -1.65 | 106.74 | 106.74 | 105.1893 | 685 |
| 1780007700 | 106.9493 | 0.62 | 0.58 | 106.52 | 107.48 | 105.94 | 2021 |
| 1779921300 | 106.3292 | 1.03 | 0.98 | 105.095 | 106.3292 | 105.095 | 573 |
| 1779834900 | 105.296 | 3.19 | 3.13 | 103.07 | 105.5 | 103.07 | 2387 |
| 1779489300 | 102.1038 | 1.24 | 1.23 | 101.67 | 102.1038 | 101.305 | 1573 |
| 1779402900 | 100.8625 | 0.13 | 0.13 | 100.04 | 100.8625 | 100.04 | 1186 |
| 1779316500 | 100.731 | 2.11 | 2.14 | 99.22 | 100.731 | 99.22 | 808 |
| 1779230100 | 98.6239 | -1.93 | -1.92 | 100.17 | 100.17 | 97.79 | 1601 |
| 1779143700 | 100.5575 | -1.52 | -1.48 | 102.07 | 102.07 | 100.5575 | 1256 |
| 1778884500 | 102.0728 | -2.53 | -2.42 | 103.94 | 103.94 | 102.0728 | 1209 |
| 1778798100 | 104.6 | -1.38 | -1.30 | 106.49 | 106.49 | 104.6 | 35954 |
| 1778711700 | 105.9818 | 0.01 | 0.01 | 106.25 | 106.31 | 105.9818 | 646 |
| 1778625300 | 105.9739 | -0.76 | -0.72 | 106.6 | 106.6 | 104.62 | 707 |
| 1778538900 | 106.7372 | 1.3 | 1.23 | 106.17 | 107.15 | 105.6 | 1250 |
| 1778279700 | 105.4413 | 1.02 | 0.98 | 105.48 | 105.61 | 104.85 | 2287 |
| 1778193300 | 104.42 | -3.16 | -2.94 | 107.93 | 107.93 | 104.42 | 8758 |
| 1778106900 | 107.5793 | -1.29 | -1.19 | 108.77 | 108.77 | 107.27 | 3507 |
| 1778020500 | 108.87 | 2.31 | 2.17 | 107.38 | 110.02 | 107.38 | 4295 |
| 1777934100 | 106.561 | -0.99 | -0.92 | 107.6 | 107.8499 | 105.5301 | 3825 |
| 1777674900 | 107.5517 | 1.3 | 1.22 | 106.36 | 107.5517 | 106.36 | 968 |
| 1777588500 | 106.2565 | 1.22 | 1.16 | 104.94 | 106.2565 | 104.94 | 662 |
| 1777502100 | 105.0358 | -0.48 | -0.45 | 106.72 | 106.72 | 105.0358 | 331 |
| 1777415700 | 105.5156 | -1.59 | -1.49 | 106.85 | 106.85 | 105.5156 | 1195 |
| 1777329300 | 107.1097 | 0.39 | 0.37 | 106.62 | 107.62 | 106.62 | 1881 |
| 1777070100 | 106.72 | 3.05 | 2.94 | 103.77 | 106.72 | 103.77 | 1725 |
| 1776983700 | 103.6681 | 0.16 | 0.15 | 103.14 | 103.6681 | 102.86 | 461 |
| 1776897300 | 103.5115 | -0.16 | -0.16 | 104.35 | 104.35 | 103.5115 | 742 |
| 1776810900 | 103.6757 | -0.36 | -0.34 | 104.03 | 105 | 103.6757 | 771 |
| 1776724500 | 104.0339 | 0.58 | 0.56 | 103.4 | 104.17 | 103.4 | 744 |
| 1776465300 | 103.4587 | 1.16 | 1.13 | 102.57 | 104.05 | 102.57 | 954 |
| 1776378900 | 102.299 | 1.19 | 1.18 | 101.76 | 102.62 | 101.76 | 1602 |
| 1776292500 | 101.11 | -1.14 | -1.11 | 102.11 | 102.11 | 100.57 | 3652 |
| 1776206100 | 102.25 | -1.31 | -1.27 | 104.83 | 104.83 | 102.08 | 2532 |
| 1776119700 | 103.562 | 1.38 | 1.35 | 102.06 | 103.562 | 102.06 | 2900 |
| 1775860500 | 102.18 | 1.15 | 1.14 | 101.24 | 102.535 | 101.24 | 2393 |
| 1775774100 | 101.0329 | -0.32 | -0.32 | 100.95 | 101.39 | 100.59 | 1537 |
| 1775687700 | 101.3564 | 2.12 | 2.13 | 101.48 | 101.48 | 99.8901 | 3055 |
| 1775601300 | 99.2381 | 0.57 | 0.58 | 98.67 | 99.35 | 98.5 | 1160 |
| 1775514900 | 98.6671 | -0.77 | -0.77 | 99.29 | 99.29 | 98.16 | 5864 |
| 1775169300 | 99.4341 | -0.42 | -0.42 | 98.58 | 99.4341 | 98.5575 | 2745 |
| 1775082900 | 99.8503 | 0.8 | 0.81 | 99.98 | 100.46 | 99.705 | 11073 |
| 1774996500 | 99.0469 | 2.4 | 2.48 | 98.41 | 100 | 98.27 | 5556 |
| 1774910100 | 96.6476 | 0.09 | 0.09 | 98.03 | 98.71 | 96.53 | 6711 |
| 1774650900 | 96.5592 | 0.25 | 0.26 | 96.01 | 96.65 | 96.01 | 782 |
| 1774564500 | 96.3063 | -0.93 | -0.96 | 95.88 | 97.075 | 95.88 | 835 |
| 1774478100 | 97.2382 | 2.36 | 2.48 | 96.01 | 97.2382 | 96.01 | 1232 |
| 1774391700 | 94.8807 | 3.5 | 3.83 | 90.43 | 95.18 | 90.43 | 5984 |
| 1774305300 | 91.384 | 2.41 | 2.70 | 90.86 | 92.72 | 90.86 | 4757 |
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.
