Premium
Invesco Trust Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
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 | -3.276 | -2.46167718665 | 133.08 | 133.39809 | 129.67 | 2165 | 130.65373906 | SP |
| 4 | 1.604 | 1.2511700468 | 128.2 | 134.1 | 123.85 | 1395 | 130.13580727 | SP |
| 12 | 12.654 | 10.8015364917 | 117.15 | 134.1 | 114.3919 | 5879 | 127.07608826 | SP |
| 26 | 16.144 | 14.2037656168 | 113.66 | 134.1 | 109.5503 | 5271 | 125.69534721 | SP |
| 52 | 38.954 | 42.8772702256 | 90.85 | 134.1 | 90.85 | 3924 | 118.02520996 | SP |
| 156 | 47.994 | 58.6651998533 | 81.81 | 134.1 | 71.72 | 4707 | 91.37351694 | SP |
| 260 | 42.734 | 49.0800505341 | 87.07 | 134.1 | 68.39 | 9792 | 86.91390904 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 129.804 | -0.37 | -0.28 | 129.68 | 130.02 | 129.57 | 1542 |
| 1781822100 | 130.1732 | -0.32 | -0.25 | 130.83 | 130.97 | 129.66999 | 5225 |
| 1781735700 | 130.4944 | -0.45 | -0.34 | 131.16999 | 133.39809 | 130.4944 | 1018 |
| 1781649300 | 130.94399 | -1.2 | -0.91 | 132.13999 | 132.13999 | 130.915 | 770 |
| 1781562900 | 132.14009 | 0.22 | 0.17 | 133.08 | 133.08 | 131.93 | 1648 |
| 1781303700 | 131.9155 | 1.75 | 1.34 | 131.06 | 132.22999 | 130.915 | 1577 |
| 1781217300 | 130.16659 | 5.57 | 4.47 | 125.92 | 130.16659 | 125.92 | 882 |
| 1781130900 | 124.5983 | -2.4 | -1.89 | 126.35 | 126.35 | 124.5983 | 729 |
| 1781044500 | 127.0031 | 0.94 | 0.75 | 127.61 | 127.61 | 123.85 | 1024 |
| 1780958100 | 126.0594 | 0.56 | 0.45 | 126.43 | 126.51 | 126.0594 | 2012 |
| 1780698900 | 125.495 | -5.79 | -4.41 | 130.19 | 130.19 | 125.031 | 718 |
| 1780612500 | 131.28 | -0.71 | -0.54 | 131.65 | 131.65 | 131.28 | 494 |
| 1780526100 | 131.9948 | -1.53 | -1.14 | 133.47 | 133.47 | 131.9948 | 612 |
| 1780439700 | 133.5231 | 2.25 | 1.71 | 131.65 | 134.1 | 131.65 | 2456 |
| 1780353300 | 131.2731 | 0.54 | 0.41 | 129.88999 | 131.2731 | 129.88999 | 342 |
| 1780094100 | 130.7363 | -0.3 | -0.23 | 130.84 | 130.9 | 130.26 | 1263 |
| 1780007700 | 131.03989 | 1.33 | 1.03 | 129.54 | 131.19 | 128.53 | 1133 |
| 1779921300 | 129.7056 | -0.29 | -0.22 | 129.37 | 129.915 | 129.3499 | 956 |
| 1779834900 | 129.9915 | 3.45 | 2.73 | 128.19999 | 129.9915 | 128.19999 | 2242 |
| 1779489300 | 126.539 | 1.65 | 1.32 | 125.67 | 127.14 | 125.67 | 1724 |
| 1779402900 | 124.8853 | 0.9 | 0.72 | 123.38 | 124.8853 | 123.38 | 1803 |
| 1779316500 | 123.9902 | 2.41 | 1.98 | 122.48 | 124 | 122.48 | 563 |
| 1779230100 | 121.5777 | -2.24 | -1.81 | 123.06 | 123.06 | 121 | 1754 |
| 1779143700 | 123.8169 | -1.86 | -1.48 | 125.92 | 125.92 | 123.57 | 2493 |
| 1778884500 | 125.6746 | -4.43 | -3.40 | 127.32 | 127.32 | 125.6 | 4653 |
| 1778798100 | 130.10059 | -2.09 | -1.58 | 131.86 | 131.86 | 130.10059 | 4209 |
| 1778711700 | 132.1881 | 0.63 | 0.48 | 131.54 | 132.63 | 130.79 | 4075 |
| 1778625300 | 131.5559 | 0.01 | 0.01 | 130.82 | 131.56 | 128.75 | 957 |
| 1778538900 | 131.5475 | 3.33 | 2.60 | 128.97999 | 132.1499 | 128.97999 | 3392 |
| 1778279700 | 128.2133 | 0.85 | 0.67 | 128.86 | 128.86 | 128.1 | 2135 |
| 1778193300 | 127.3618 | -3.15 | -2.42 | 131.97999 | 131.97999 | 127.3618 | 4390 |
| 1778106900 | 130.5163 | 0.61 | 0.47 | 130.71 | 130.71 | 129.66488 | 2205 |
| 1778020500 | 129.9099 | 2.72 | 2.14 | 127.72 | 130.38999 | 127.72 | 6672 |
| 1777934100 | 127.1926 | -1.13 | -0.88 | 128.05 | 128.44999 | 126.52 | 216711 |
| 1777674900 | 128.32749 | -0.16 | -0.13 | 128.49 | 128.49 | 128.32749 | 369 |
| 1777588500 | 128.4895 | 3.6 | 2.88 | 125.37 | 128.4895 | 125.37 | 1230 |
| 1777502100 | 124.8875 | -1.31 | -1.04 | 127.03 | 127.03 | 124.8875 | 3214 |
| 1777415700 | 126.1951 | -2.63 | -2.04 | 127.81 | 127.81 | 126.1893 | 1330 |
| 1777329300 | 128.8221 | 0.59 | 0.46 | 128.13 | 128.8221 | 128.13 | 784 |
| 1777070100 | 128.2314 | 1.3 | 1.02 | 127.11 | 128.2314 | 127.11 | 568 |
| 1776983700 | 126.9313 | -1.26 | -0.99 | 127.33 | 127.33 | 126.45 | 1403 |
| 1776897300 | 128.1947 | 1.35 | 1.06 | 128.66999 | 128.66999 | 127.42 | 2891 |
| 1776810900 | 126.8491 | -0.67 | -0.53 | 128.03 | 128.8099 | 126.65 | 3148 |
| 1776724500 | 127.5204 | 1.34 | 1.06 | 126.42 | 127.5204 | 126.42 | 1627 |
| 1776465300 | 126.1784 | -0.23 | -0.18 | 125.84 | 126.5945 | 125.085 | 1827 |
| 1776378900 | 126.4034 | 1.58 | 1.26 | 125.55 | 126.55 | 125.22 | 4385 |
| 1776292500 | 124.8257 | -1.54 | -1.22 | 126.16 | 126.16 | 124.8257 | 4006 |
| 1776206100 | 126.3675 | -0.77 | -0.60 | 128.04 | 128.04 | 126.3675 | 1367 |
| 1776119700 | 127.1334 | 1.51 | 1.20 | 125.55 | 127.1334 | 125.55 | 1867 |
| 1775860500 | 125.6282 | 0.86 | 0.69 | 125.45 | 125.9 | 125.45 | 2238 |
| 1775774100 | 124.7659 | -0.14 | -0.11 | 124.65 | 125.15 | 124.59 | 1273 |
| 1775687700 | 124.9009 | 3.19 | 2.62 | 123.29 | 124.9009 | 123.29 | 1291 |
| 1775601300 | 121.7071 | 0.58 | 0.48 | 120.87 | 121.7071 | 120.87 | 738 |
| 1775514900 | 121.1238 | -0.46 | -0.38 | 121.36 | 121.36 | 120.99 | 1838 |
| 1775169300 | 121.5821 | -0.32 | -0.26 | 120.11 | 121.5821 | 120.11 | 1193 |
| 1775082900 | 121.9023 | 2.07 | 1.73 | 120.69 | 122.52 | 120.69 | 2506 |
| 1774996500 | 119.8291 | 5.44 | 4.75 | 116.36 | 119.89 | 116.36 | 8446 |
| 1774910100 | 114.3919 | -0.63 | -0.55 | 117.15 | 117.15 | 114.3919 | 2705 |
| 1774650900 | 115.0238 | 0.06 | 0.05 | 114.67 | 116.21 | 114.375 | 11265 |
| 1774564500 | 114.9607 | -2.58 | -2.19 | 115.37 | 116.65 | 114.72 | 1463 |
| 1774478100 | 117.5372 | 1.98 | 1.72 | 117.88 | 117.96 | 117.04 | 2349 |
| 1774391700 | 115.5547 | 3.04 | 2.71 | 111.09 | 115.58 | 111.09 | 2048 |
| 1774305300 | 112.5111 | 2.96 | 2.70 | 111.68 | 113.25 | 111.68 | 1833 |
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.
