Premium
Invesco S&P SmallCap Information Technology ETF Trust II (PSCT)
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 | -3.43 | -3.88888888889 | 88.2 | 89.2599 | 84.36 | 29139 | 86.26129933 | SP |
| 4 | -0.78 | -0.911747516072 | 85.55 | 89.415 | 78.16 | 37305 | 85.08994706 | SP |
| 12 | 26.1 | 44.4861087438 | 58.67 | 89.415 | 58.3 | 39212 | 77.40157924 | SP |
| 26 | 26.49 | 45.4529855868 | 58.28 | 89.415 | 56.55 | 27946 | 71.68013211 | SP |
| 52 | 40.67 | 92.2222222222 | 44.1 | 89.415 | 43.83 | 22224 | 64.598748 | SP |
| 156 | -55.35 | -39.5018555524 | 140.12 | 149.6399 | 33.16 | 19293 | 53.48546261 | SP |
| 260 | -54.35 | -39.0669925244 | 139.12 | 157.76 | 33.16 | 14753 | 70.51941803 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 84.77 | -2.6 | -2.98 | 84.29 | 85.7311 | 83.48 | 29346 |
| 1782167700 | 87.374 | 0.38 | 0.44 | 88.05 | 88.11 | 86.63 | 45938 |
| 1781822100 | 86.9906 | 2.56 | 3.04 | 86.37 | 87.325 | 86.12 | 17194 |
| 1781735700 | 84.4268 | -1.26 | -1.47 | 86.59 | 87.25 | 84.36 | 26085 |
| 1781649300 | 85.6833 | -2.5 | -2.84 | 88.2 | 89.2599 | 85.645 | 27339 |
| 1781562900 | 88.1847 | 1.56 | 1.80 | 89.26 | 89.415 | 87.81 | 48398 |
| 1781303700 | 86.6226 | 1.44 | 1.69 | 85.2 | 87.67 | 84.68 | 24301 |
| 1781217300 | 85.18 | 4.8 | 5.97 | 81.4 | 85.18 | 81.4 | 21367 |
| 1781130900 | 80.3815 | -1.67 | -2.03 | 81.46 | 83.615 | 80.2399 | 27490 |
| 1781044500 | 82.05 | -0.88 | -1.06 | 83.93 | 85.43 | 78.16 | 60409 |
| 1780958100 | 82.9327 | 1.93 | 2.39 | 83.09 | 83.99 | 82.16 | 18687 |
| 1780698900 | 81 | -6.61 | -7.54 | 85.63 | 85.8 | 80.61 | 93023 |
| 1780612500 | 87.6078 | 0.33 | 0.38 | 85.12 | 88.36 | 84.945 | 19197 |
| 1780526100 | 87.2777 | -1.04 | -1.18 | 88.12 | 88.15322 | 86.47 | 22680 |
| 1780439700 | 88.3211 | 2.94 | 3.45 | 85.74 | 88.3211 | 85.74 | 28740 |
| 1780353300 | 85.3782 | 0.32 | 0.37 | 84.08 | 85.81 | 83.6 | 47047 |
| 1780094100 | 85.0618 | -1.13 | -1.31 | 86.49 | 86.55 | 83.97 | 43148 |
| 1780007700 | 86.1935 | -0.37 | -0.42 | 86.51 | 86.655 | 84.58 | 28349 |
| 1779921300 | 86.56 | -0.37 | -0.43 | 88.06 | 88.06 | 85.265 | 73971 |
| 1779834900 | 86.93 | 3.73 | 4.48 | 85.55 | 87.14 | 83.96 | 35423 |
| 1779489300 | 83.2 | 2.55 | 3.16 | 81.34 | 83.4448 | 81.34 | 53161 |
| 1779402900 | 80.65 | 0.88 | 1.10 | 79.21 | 81.22 | 78.905 | 31713 |
| 1779316500 | 79.77 | 2.39 | 3.09 | 78.04 | 79.77 | 77.38 | 83697 |
| 1779230100 | 77.38 | -0.06 | -0.08 | 76.45 | 77.73 | 75.525 | 41944 |
| 1779143700 | 77.44 | -1.21 | -1.54 | 79.22 | 79.37 | 76.45 | 42712 |
| 1778884500 | 78.65 | -1.02 | -1.28 | 77.36 | 79.34 | 77.29 | 36754 |
| 1778798100 | 79.67 | 0.97 | 1.23 | 78.98 | 79.99 | 78.4 | 21771 |
| 1778711700 | 78.7 | 0.55 | 0.70 | 79.24 | 79.66 | 78.0826 | 19988 |
| 1778625300 | 78.15 | -2.63 | -3.26 | 79.78 | 79.78 | 76.35 | 55068 |
| 1778538900 | 80.78 | 0.87 | 1.09 | 80.21 | 81.2599 | 80.19 | 106201 |
| 1778279700 | 79.91 | 1.92 | 2.46 | 78.76 | 79.91 | 78.65 | 50991 |
| 1778193300 | 77.99 | -0.58 | -0.74 | 79.32 | 79.32 | 77.555 | 26510 |
| 1778106900 | 78.57 | 1.21 | 1.56 | 78.22 | 78.57 | 76.78 | 54818 |
| 1778020500 | 77.36 | 1.76 | 2.33 | 76.47 | 77.5399 | 76.292232 | 29365 |
| 1777934100 | 75.5991 | -0.25 | -0.33 | 75.8 | 76.4399 | 74.9768 | 34932 |
| 1777674900 | 75.8484 | 1.44 | 1.93 | 75 | 75.8484 | 74.68 | 78271 |
| 1777588500 | 74.4128 | 3.1 | 4.34 | 73.12 | 74.4128 | 72.1705 | 38581 |
| 1777502100 | 71.3152 | 0.71 | 1.00 | 71.14 | 71.3152 | 70.56 | 16626 |
| 1777415700 | 70.61 | -1.26 | -1.75 | 70.97 | 71.79 | 69.68 | 33554 |
| 1777329300 | 71.8684 | -1.98 | -2.68 | 74.17 | 74.17 | 71.53 | 24034 |
| 1777070100 | 73.8442 | 2.48 | 3.47 | 73.02 | 74.1 | 72.28 | 19524 |
| 1776983700 | 71.3675 | -0.65 | -0.90 | 71.59 | 72.056275 | 70.14 | 42668 |
| 1776897300 | 72.0181 | 0.6 | 0.84 | 72.68 | 72.765 | 71.5047 | 31355 |
| 1776810900 | 71.42 | -0.31 | -0.43 | 71.99 | 72.89 | 71.275 | 37493 |
| 1776724500 | 71.73 | 1.37 | 1.95 | 70.32 | 71.92 | 70.31 | 67520 |
| 1776465300 | 70.36 | 1.56 | 2.26 | 69.75 | 71.154 | 69.75 | 119263 |
| 1776378900 | 68.8019 | 1.33 | 1.97 | 67.5 | 68.89 | 67.5 | 34582 |
| 1776292500 | 67.4745 | 0.72 | 1.07 | 66.73 | 67.4745 | 66.42 | 38210 |
| 1776206100 | 66.7585 | 0.32 | 0.48 | 67.17 | 67.39 | 66.709999 | 30116 |
| 1776119700 | 66.4368 | 1.8 | 2.79 | 64.26 | 66.48 | 64.26 | 28764 |
| 1775860500 | 64.6359 | -0.33 | -0.51 | 65.349999 | 65.519999 | 64.504999 | 39164 |
| 1775774100 | 64.97 | 0.46 | 0.71 | 64.65 | 65.019999 | 64.069999 | 51369 |
| 1775687700 | 64.5128 | 2.38 | 3.83 | 64.989999 | 65.599999 | 64.4 | 22774 |
| 1775601300 | 62.1327 | 0.36 | 0.58 | 61.55 | 62.38 | 61.01 | 12071 |
| 1775514900 | 61.7739 | 0.14 | 0.23 | 61.97 | 62.08 | 61.38 | 16737 |
| 1775169300 | 61.6313 | 0.74 | 1.22 | 59.02 | 61.86 | 59.02 | 15680 |
| 1775082900 | 60.8912 | 0.82 | 1.36 | 60.68 | 61.96 | 60.68 | 23430 |
| 1774996500 | 60.0746 | 2.48 | 4.30 | 58.67 | 60.21 | 58.3 | 14883 |
| 1774910100 | 57.5973 | -1.75 | -2.95 | 60.3 | 60.3 | 57.22 | 27244 |
| 1774650900 | 59.3498 | -1.55 | -2.55 | 60.15 | 60.39 | 59.09 | 20734 |
| 1774564500 | 60.9036 | -1.89 | -3.01 | 61.8 | 62.64 | 60.89 | 9753 |
| 1774478100 | 62.793 | 0.83 | 1.34 | 62.9 | 63.1199 | 62.4762 | 23466 |
| 1774391700 | 61.9645 | 0.61 | 0.99 | 60.67 | 62.35 | 60.67 | 11115 |
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.
