Premium
Invesco Nasdaq Free Cash Flow Achievers ETF (QOWZ)
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 | 0.6575 | 1.9738817172 | 33.31 | 34.33 | 33.3099 | 2500 | 34.05782372 | SP |
| 4 | -0.5521 | -1.5993812211 | 34.5196 | 35.22 | 33.19 | 2427 | 34.4738917 | SP |
| 12 | 1.5817 | 4.88393061156 | 32.3858 | 35.22 | 32.19 | 2251 | 33.90195143 | SP |
| 26 | 3.8475 | 12.7739043825 | 30.12 | 35.22 | 28.55 | 2632 | 31.91839739 | SP |
| 52 | 8.5575 | 33.6776859504 | 25.41 | 35.22 | 24.5 | 2804 | 30.25917445 | SP |
| 156 | 9.9975 | 41.7083854819 | 23.97 | 35.22 | 23.79 | 2730 | 30.11194141 | SP |
| 260 | 9.9975 | 41.7083854819 | 23.97 | 35.22 | 23.79 | 2730 | 30.11194141 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 33.9675 | -0.36 | -1.06 | 34.08 | 34.09 | 33.8404 | 2955 |
| 1735256100 | 34.33 | 0.09 | 0.25 | 34.27 | 34.33 | 34.161 | 1394 |
| 1735077840 | 34.245 | 0.27 | 0.81 | 34.13 | 34.245 | 34.13 | 3369 |
| 1734996900 | 33.97 | 0.21 | 0.62 | 33.83 | 33.97 | 33.58 | 2619 |
| 1734737700 | 33.76 | 0.57 | 1.72 | 33.03 | 33.86 | 33.03 | 2621 |
| 1734651300 | 33.189999 | -0.26 | -0.78 | 33.45 | 33.52 | 33.189999 | 985 |
| 1734564900 | 33.45 | -1.12 | -3.25 | 34.6 | 34.67 | 33.45 | 5614 |
| 1734478500 | 34.5726 | -0.39 | -1.13 | 34.57 | 34.5726 | 34.57 | 25 |
| 1734392100 | 34.9675 | 0.19 | 0.54 | 34.92 | 34.99 | 34.92 | 707 |
| 1734132900 | 34.78 | 0.11 | 0.32 | 35.1 | 35.1 | 34.699 | 168 |
| 1734046500 | 34.67 | -0.18 | -0.52 | 34.75 | 34.75 | 34.67 | 199 |
| 1733960100 | 34.85 | 0.34 | 0.99 | 34.38 | 35 | 34.38 | 15769 |
| 1733873700 | 34.51 | -0.16 | -0.47 | 34.81 | 34.81 | 34.45 | 266 |
| 1733787300 | 34.6734 | -0.34 | -0.98 | 34.98 | 34.98 | 34.64 | 1849 |
| 1733528100 | 35.0166 | 0.14 | 0.39 | 35.15 | 35.15 | 35.0166 | 335 |
| 1733441700 | 34.88 | -0.3 | -0.85 | 35.1 | 35.1 | 34.88 | 1958 |
| 1733355300 | 35.18 | 0.48 | 1.38 | 34.7 | 35.22 | 34.7 | 3286 |
| 1733268900 | 34.7 | 0.11 | 0.32 | 34.61 | 34.7 | 34.4999 | 4668 |
| 1733182500 | 34.5903 | 0.07 | 0.20 | 34.58 | 34.5903 | 34.5642 | 499 |
| 1732917840 | 34.5196 | 0.26 | 0.75 | 34.5196 | 34.5196 | 34.5196 | 94 |
| 1732750500 | 34.263 | -0.28 | -0.81 | 34.432 | 34.432 | 34.263 | 663 |
| 1732664100 | 34.5422 | 0.12 | 0.36 | 34.42 | 34.5422 | 34.42 | 1247 |
| 1732577700 | 34.42 | 0.08 | 0.23 | 33.97 | 34.46 | 33.97 | 576 |
| 1732318500 | 34.34 | 0.02 | 0.07 | 34.39 | 34.39 | 34.3199 | 1417 |
| 1732232100 | 34.3153 | 0.43 | 1.25 | 34 | 34.43 | 34 | 1024 |
| 1732145700 | 33.89 | 0.16 | 0.47 | 33.87 | 33.89 | 33.595 | 527 |
| 1732059300 | 33.73 | 0.16 | 0.48 | 33.57 | 33.73 | 33.435 | 408 |
| 1731972900 | 33.57 | -0.08 | -0.24 | 33.75 | 33.75 | 33.57 | 1539 |
| 1731713700 | 33.6505 | -0.75 | -2.19 | 33.64 | 33.6505 | 33.61 | 649 |
| 1731627300 | 34.4025 | -0.39 | -1.13 | 34.6698 | 34.6698 | 34.4025 | 930 |
| 1731540900 | 34.7946 | -0.12 | -0.33 | 34.87 | 34.995 | 34.7946 | 222 |
| 1731454500 | 34.91 | -0.01 | -0.04 | 35.06 | 35.06 | 34.76 | 4060 |
| 1731368100 | 34.9229 | 0.11 | 0.32 | 34.98 | 34.98 | 34.84 | 3456 |
| 1731108900 | 34.81 | 0.21 | 0.61 | 34.69 | 34.85 | 34.69 | 13627 |
| 1731022500 | 34.6 | 0.42 | 1.23 | 34.48 | 34.6 | 34.48 | 4358 |
| 1730936100 | 34.1809 | 1.2 | 3.63 | 34.01 | 34.1809 | 33.99 | 3298 |
| 1730849700 | 32.9851 | 0.43 | 1.31 | 32.84 | 32.9851 | 32.83 | 1096 |
| 1730763300 | 32.56 | 0.05 | 0.14 | 32.659999 | 32.659999 | 32.56 | 851 |
| 1730500500 | 32.5146 | 0.22 | 0.69 | 32.57 | 32.67 | 32.5146 | 551 |
| 1730414100 | 32.2916 | -0.67 | -2.03 | 32.549999 | 32.549999 | 32.2916 | 649 |
| 1730327700 | 32.96 | -0.09 | -0.29 | 33.08 | 33.1499 | 32.96 | 202 |
| 1730241300 | 33.054299 | 0.34 | 1.05 | 33.054299 | 33.054299 | 33.054299 | 23 |
| 1730154900 | 32.7102 | 0.06 | 0.17 | 32.7102 | 32.7102 | 32.7102 | 258 |
| 1729895700 | 32.6533 | 0.05 | 0.15 | 32.99 | 33 | 32.6533 | 1657 |
| 1729809300 | 32.606 | 0.12 | 0.38 | 32.549999 | 32.6252 | 32.549999 | 1362 |
| 1729722900 | 32.482 | -0.46 | -1.39 | 32.7301 | 32.7536 | 32.425199 | 3230 |
| 1729636500 | 32.9396 | -0.08 | -0.25 | 32.89 | 33.06 | 32.869999 | 20019 |
| 1729550100 | 33.0218 | -0.05 | -0.16 | 33.09 | 33.17 | 32.939999 | 5138 |
| 1729290900 | 33.076 | 0.04 | 0.11 | 33.15 | 33.18 | 33.076 | 639 |
| 1729204500 | 33.04 | 0.06 | 0.17 | 33.1433 | 33.1433 | 33.04 | 720 |
| 1729118100 | 32.983199 | 0.12 | 0.36 | 33.049999 | 33.049999 | 32.909999 | 466 |
| 1729031700 | 32.8635 | -0.65 | -1.93 | 33.38 | 33.38 | 32.79 | 1780 |
| 1728945300 | 33.5094 | 0.38 | 1.14 | 33.38 | 33.5094 | 33.38 | 301 |
| 1728686100 | 33.1314 | 0.2 | 0.61 | 32.96 | 33.15 | 32.96 | 906 |
| 1728599700 | 32.93 | -0.03 | -0.10 | 32.96 | 32.96 | 32.88 | 452 |
| 1728513300 | 32.962 | 0.31 | 0.96 | 32.75 | 32.962 | 32.725 | 4357 |
| 1728426900 | 32.65 | 0.39 | 1.21 | 32.259999 | 32.68 | 32.259999 | 1691 |
| 1728340500 | 32.259999 | -0.16 | -0.49 | 32.31 | 32.4503 | 32.189999 | 1865 |
| 1728081300 | 32.417499 | 0.32 | 0.99 | 32.3858 | 32.417499 | 32.21 | 449 |
| 1727994900 | 32.1 | 0.05 | 0.17 | 31.925 | 32.1 | 31.925 | 1068 |
| 1727908500 | 32.0454 | 0.2 | 0.61 | 32.0217 | 32.11 | 32.0217 | 191 |
| 1727822100 | 31.85 | -0.36 | -1.12 | 32.36 | 32.36 | 31.85 | 381 |
| 1727735700 | 32.21 | 0.07 | 0.22 | 32.14 | 32.21 | 32.04 | 5226 |
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
