Premium
Invesco Trust Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.01 | -12.7033575632 | 86.67 | 86.67 | 75.46 | 3926 | 83.90346834 | SP |
| 4 | -11.64 | -13.3333333333 | 87.3 | 87.86 | 75.46 | 3957 | 85.28419746 | SP |
| 12 | -11.09 | -12.7838616715 | 86.75 | 93.41 | 75.46 | 2580 | 87.42198732 | SP |
| 26 | -19.03 | -20.0971591509 | 94.69 | 99.92 | 75.46 | 1903 | 89.71795355 | SP |
| 52 | -18.17 | -19.3648086966 | 93.83 | 99.92 | 75.46 | 2043 | 90.39513011 | SP |
| 156 | -24.03 | -24.1047246464 | 99.69 | 104.31 | 68.39 | 9686 | 82.24468711 | SP |
| 260 | 36.64 | 93.9005638134 | 39.02 | 104.31 | 38.2801 | 12241 | 82.77935749 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 75.66 | -5.26 | -6.50 | 78.06 | 78.06 | 74.47 | 25230 |
| 1743719700 | 80.92 | -5.01 | -5.83 | 82.19 | 82.81 | 80.85 | 5614 |
| 1743633300 | 85.93 | 1.05 | 1.24 | 84 | 85.93 | 84 | 3481 |
| 1743546900 | 84.88 | 0.11 | 0.14 | 84.41 | 85 | 84.03 | 6137 |
| 1743460500 | 84.765 | 0.06 | 0.06 | 83.61 | 84.765 | 83.36 | 2827 |
| 1743201300 | 84.71 | -1.89 | -2.18 | 86.67 | 86.67 | 84.71 | 1569 |
| 1743114900 | 86.6003 | -0.4 | -0.46 | 86.77 | 86.77 | 86.17 | 833 |
| 1743028500 | 87 | -0.04 | -0.05 | 87 | 87 | 86.581 | 2179 |
| 1742942100 | 87.04 | 0 | 0.00 | 87.39 | 87.5979 | 87.04 | 641 |
| 1742855700 | 87.04 | 1.37 | 1.60 | 87.13 | 87.13 | 86.4301 | 992 |
| 1742596500 | 85.67 | -1.3 | -1.49 | 85.99 | 85.99 | 84.94 | 3798 |
| 1742510100 | 86.97 | -0.89 | -1.01 | 87.03 | 87.85 | 86.97 | 1665 |
| 1742423700 | 87.86 | 0.55 | 0.63 | 87.25 | 87.86 | 86.85 | 3611 |
| 1742337300 | 87.31 | -0.18 | -0.20 | 87.61 | 87.61 | 86.87 | 2678 |
| 1742250900 | 87.4866 | 0.96 | 1.11 | 87.02 | 87.65 | 86.87 | 2241 |
| 1741991700 | 86.5289 | 1.9 | 2.25 | 85.42 | 86.5289 | 85.42 | 4156 |
| 1741905300 | 84.6275 | -0.47 | -0.56 | 85.67 | 85.67 | 84.49 | 5329 |
| 1741818900 | 85.1 | -0.21 | -0.25 | 85.95 | 86.12 | 85.1 | 5360 |
| 1741732500 | 85.31 | 0.65 | 0.77 | 85.15 | 86.29 | 84.6301 | 12104 |
| 1741646100 | 84.66 | -2.49 | -2.86 | 85.86 | 86.24 | 84.14 | 13891 |
| 1741390500 | 87.15 | 0.05 | 0.05 | 87.3 | 87.45 | 86.38 | 2782 |
| 1741304100 | 87.1026 | -1.1 | -1.24 | 87.58 | 87.73 | 86.64 | 4970 |
| 1741217700 | 88.2 | 2.32 | 2.70 | 86.43 | 88.2 | 86.43 | 6909 |
| 1741131300 | 85.88 | -1.31 | -1.50 | 86.78 | 87.15 | 84.88 | 1495 |
| 1741044900 | 87.19 | -2.37 | -2.64 | 90.36 | 90.36 | 86.85 | 3912 |
| 1740785700 | 89.5553 | 0.97 | 1.09 | 88.04 | 89.5553 | 88.04 | 3027 |
| 1740699300 | 88.59 | -0.61 | -0.68 | 89.41 | 89.41 | 88.5 | 1415 |
| 1740612900 | 89.2 | -0.21 | -0.23 | 89.95 | 90.1568 | 89.2 | 1405 |
| 1740526500 | 89.41 | 0.24 | 0.27 | 89.05 | 89.77 | 88.7019 | 2158 |
| 1740440100 | 89.17 | 0.28 | 0.31 | 89.48 | 89.5 | 89.17 | 657 |
| 1740180900 | 88.89 | -2.82 | -3.07 | 91.93 | 91.93 | 88.83 | 2414 |
| 1740094500 | 91.71 | -0.3 | -0.32 | 91.94 | 91.94 | 91.5 | 880 |
| 1740008100 | 92.0066 | -1.15 | -1.23 | 92.52 | 92.52 | 91.9612 | 1019 |
| 1739921700 | 93.1534 | 1.74 | 1.90 | 91.71 | 93.1534 | 91.31 | 1217 |
| 1739576100 | 91.4134 | -0.5 | -0.55 | 91.77 | 91.91 | 91.4134 | 2155 |
| 1739489700 | 91.9178 | 1.14 | 1.26 | 91.14 | 91.97 | 91.14 | 474 |
| 1739403300 | 90.7778 | -0.95 | -1.04 | 90.57 | 91.56 | 90.57 | 4229 |
| 1739316900 | 91.73 | 0.02 | 0.02 | 91.34 | 91.86 | 91.34 | 1069 |
| 1739230500 | 91.71 | 1.37 | 1.52 | 91.69 | 91.71 | 91.61 | 1087 |
| 1738971300 | 90.34 | -0.82 | -0.90 | 91.46 | 91.57 | 90.2 | 3965 |
| 1738884900 | 91.1623 | -0.27 | -0.29 | 91.81 | 91.81 | 91.1623 | 554 |
| 1738798500 | 91.43 | -0.16 | -0.17 | 91.54 | 91.87 | 91.344 | 795 |
| 1738712100 | 91.59 | 1.18 | 1.30 | 90.72 | 91.59 | 90.72 | 761 |
| 1738625700 | 90.4111 | -0.67 | -0.73 | 89.71 | 91.08 | 89.71 | 3017 |
| 1738366500 | 91.08 | -0.37 | -0.40 | 91.59 | 91.95 | 91.02 | 1211 |
| 1738280100 | 91.45 | -0.11 | -0.12 | 91.69 | 91.6962 | 90.9 | 1598 |
| 1738193700 | 91.56 | 0.37 | 0.41 | 91.1 | 91.7264 | 91.1 | 2120 |
| 1738107300 | 91.19 | 0.44 | 0.48 | 91.05 | 91.29 | 90.8614 | 1204 |
| 1738020900 | 90.75 | -1.44 | -1.56 | 90.85 | 90.85 | 90.585 | 1262 |
| 1737761700 | 92.1859 | -0.19 | -0.21 | 92.67 | 92.86 | 91.92 | 3596 |
| 1737675300 | 92.38 | 0 | 0.00 | 92.38 | 92.38 | 92.38 | 0 |
| 1737588900 | 92.38 | -0.68 | -0.73 | 93.38 | 93.38 | 92.29 | 639 |
| 1737502500 | 93.06 | 0.83 | 0.90 | 92.74 | 93.41 | 92.74 | 1383 |
| 1737156900 | 92.23 | 0.56 | 0.61 | 92.19 | 92.8545 | 92.19 | 2772 |
| 1737070500 | 91.6743 | 0.52 | 0.58 | 91.19 | 91.68 | 91.11 | 1032 |
| 1736984100 | 91.15 | 1.27 | 1.41 | 91.03 | 91.29 | 90.66 | 1552 |
| 1736897700 | 89.88 | 1.15 | 1.30 | 89.49 | 89.92 | 89.11 | 988 |
| 1736811300 | 88.73 | 1.84 | 2.12 | 85.99 | 88.73 | 85.99 | 1545 |
| 1736552100 | 86.89 | -0.53 | -0.61 | 86.92 | 86.92 | 86.75 | 1046 |
| 1736379300 | 87.4246 | -0.16 | -0.18 | 87.29 | 87.4246 | 87.115 | 1146 |
| 1736292900 | 87.5851 | -0.52 | -0.59 | 88.32 | 88.32 | 87.5851 | 507 |
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
