Données Historiques Invesco Nasdaq Free Cash Flow Achievers ETF - QOWZ

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.2078	3.6611094271	32.99	34.2901	32.72	3221	33.51151979	SP
4	-0.6822	-1.95584862385	34.88	35.04	32.62	1933	33.64660239	SP
12	1.9078	5.90833075255	32.29	35.8248	31.62	2755	33.55702614	SP
26	-1.8022	-5.00611111111	36	36.4499	30.583	2513	33.76147986	SP
52	-1.1822	-3.34143583946	35.38	37.3	30.583	1902	34.55564692	SP
156	10.2278	42.6691697956	23.97	37.3	23.79	2721	32.32277178	SP
260	10.2278	42.6691697956	23.97	37.3	23.79	2721	32.32277178	SP

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783031700	34.1978	0.12	0.35	34.01	34.1978	34.01	1694
1782945300	34.0769	0.08	0.25	33.83	34.2901	33.83	1687
1782858900	33.9927	0.41	1.23	33.509999	33.9927	33.509999	302
1782772500	33.5794	0.26	0.79	33.549999	33.67	33.509999	9821
1782513300	33.3149	0.38	1.14	32.72	33.3149	32.72	1845
1782426900	32.9391	-0.05	-0.15	32.99	33.09	32.92	2451
1782340500	32.989199	0.19	0.59	32.79	33.27	32.79	477
1782254100	32.7969	-0.28	-0.86	32.619999	32.92	32.619999	864
1782167700	33.08	-0.47	-1.40	33.39	33.45	33.08	1423
1781822100	33.5494	0.44	1.32	33.25	33.575	33.25	1823
1781735700	33.113799	-0.68	-2.01	33.8	33.805	33.113799	349
1781649300	33.7917	-0.32	-0.94	34.03	34.03	33.7917	993
1781562900	34.114	0.32	0.94	34.37	34.37	34.114	410
1781303700	33.7965	0.04	0.11	33.66	33.81	33.43	5546
1781217300	33.7603	0.18	0.53	33.65	33.89	33.43	3773
1781130900	33.5839	-0.58	-1.70	33.74	33.75	33.5839	181
1781044500	34.1634	-0.01	-0.02	34.28	34.33	33.49	3198
1780958100	34.1702	0.17	0.49	34.17	34.2601	34.17	1139
1780698900	34.0037	-1.03	-2.94	34.8	34.8	34.0037	49
1780612500	35.0351	-0.15	-0.41	34.88	35.04	34.88	390
1780526100	35.1808	-0.4	-1.13	35.5	35.5	35.09	948
1780439700	35.5816	-0.24	-0.68	35.67	35.67	35.43	810
1780353300	35.8248	1	2.89	34.93	35.8248	34.93	952
1780094100	34.8201	0.6	1.76	34.25	34.8201	34.25	1581
1780007700	34.2185	0.36	1.06	33.77	34.25	33.77	1324
1779921300	33.8611	-0.11	-0.33	33.94	34.03	33.73	7412
1779834900	33.9743	-0.01	-0.03	34	34.13	33.94	8736
1779489300	33.9856	0.31	0.93	33.75	33.9856	33.75	615
1779402900	33.6708	-0.41	-1.19	33.81	33.81	33.509999	9187
1779316500	34.0775	0.35	1.04	33.71	34.0775	33.71	7958
1779230100	33.7266	-0.23	-0.69	33.81	33.88	33.72	1079
1779143700	33.96	0.44	1.32	33.479999	33.96	33.479999	8063
1778884500	33.5178	-0.15	-0.43	33.35	33.5695	33.35	506
1778798100	33.6633	0.56	1.70	33.33	33.73	33.33	1677
1778711700	33.1013	-0.17	-0.50	33.159999	33.259999	32.95	838
1778625300	33.2678	-0.15	-0.45	33.22	33.2678	33.18	1026
1778538900	33.4183	-0.31	-0.91	33.52	33.58	33.4183	5592
1778279700	33.7241	0.02	0.07	33.62	33.75	33.38	3360
1778193300	33.7013	0.47	1.41	33.38	33.91	33.38	309
1778106900	33.2333	0.09	0.28	33.34	33.34	33.159999	719
1778020500	33.1417	0.08	0.23	33.1	33.15	32.95	3852
1777934100	33.0663	-0.09	-0.26	32.99	33.0663	32.99	2201
1777674900	33.152299	0.09	0.28	33.18	33.18	33.06	2247
1777588500	33.06	-0.33	-0.97	33.24	33.24	32.85	15980
1777502100	33.385399	-0.03	-0.08	33.36	33.385399	33.28	546
1777415700	33.4122	-0.25	-0.75	33.259999	33.43	33.259999	20404
1777329300	33.6638	0.06	0.17	33.549999	33.6638	33.549999	136
1777070100	33.6082	0.49	1.49	33.11	33.6082	33.11	1240
1776983700	33.1137	-0.88	-2.58	33.64	33.64	33.02	1907
1776897300	33.9922	0.26	0.78	33.97	33.9922	33.89	296
1776810900	33.7275	-0.12	-0.35	34.01	34.15	33.7275	541
1776724500	33.845	0.06	0.18	33.715	33.845	33.715	233
1776465300	33.7837	0.38	1.13	33.63	33.7837	33.63	301
1776378900	33.406	0.12	0.36	33.29	33.43	33.29	500
1776292500	33.2856	0.45	1.36	32.869999	33.2856	32.869999	644
1776206100	32.84	0.26	0.79	32.82	32.884999	32.77	4937
1776119700	32.582	0.76	2.37	31.62	32.582	31.62	754
1775860500	31.8263	-0.33	-1.02	32.2	32.2	31.79	2218
1775774100	32.1546	-0.23	-0.70	32.29	32.29	32.009999	1429
1775687700	32.3797	0.49	1.52	32.77	32.77	32.32	1670
1775601300	31.8939	0.03	0.09	31.72	31.8939	31.72	195
1775514900	31.864	0.12	0.36	31.74	31.864	31.72	2288

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Invesco Nasdaq Free Cash Flow Achievers ETF (QOWZ)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Invesco Nasdaq Free Cash Flow Achievers ETF (QOWZ)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités