Premium
PowerShares Exchange Traded Fund Trust PowerShares FTSE (PRFZI)
NASDAQI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738274400 | 43.17 | 0.44 | 1.03 | 43.11 | 43.41 | 42.92 | 0 |
| 1738188000 | 42.73 | -0.09 | -0.21 | 42.77 | 43 | 42.46 | 0 |
| 1738101600 | 42.82 | 0.09 | 0.21 | 42.77 | 42.94 | 42.6 | 0 |
| 1738015200 | 42.73 | -0.34 | -0.79 | 42.73 | 43.14 | 42.56 | 0 |
| 1737756000 | 43.07 | -0.07 | -0.16 | 43.1 | 43.25 | 42.98 | 0 |
| 1737669600 | 43.14 | 0.24 | 0.56 | 42.73 | 43.15 | 42.69 | 0 |
| 1737583200 | 42.9 | -0.25 | -0.58 | 43.12 | 43.18 | 42.9 | 0 |
| 1737496800 | 43.15 | 0.56 | 1.31 | 42.92 | 43.18 | 42.84 | 0 |
| 1737151200 | 42.59 | 0.18 | 0.42 | 42.8 | 42.81 | 42.45 | 0 |
| 1737064800 | 42.41 | 0.12 | 0.28 | 42.28 | 42.52 | 42.11 | 0 |
| 1736978400 | 42.29 | 0.73 | 1.76 | 42.54 | 42.59 | 42.13 | 0 |
| 1736892000 | 41.56 | 0.54 | 1.32 | 41.37 | 41.59 | 41.13 | 0 |
| 1736805600 | 41.02 | 0.12 | 0.29 | 40.5 | 41.03 | 40.43 | 0 |
| 1736546400 | 40.9 | -0.78 | -1.87 | 41.14 | 41.14 | 40.65 | 0 |
| 1736373600 | 41.68 | -0.08 | -0.19 | 41.49 | 41.73 | 41.17 | 0 |
| 1736287200 | 41.76 | -0.42 | -1.00 | 42.29 | 42.43 | 41.53 | 0 |
| 1736200800 | 42.18 | -0.02 | -0.05 | 42.4 | 42.64 | 42.14 | 0 |
| 1735941600 | 42.2 | 0.57 | 1.37 | 41.81 | 42.22 | 41.64 | 0 |
| 1735855200 | 41.63 | 0 | 0.00 | 41.95 | 42.2 | 41.42 | 0 |
| 1735682400 | 41.63 | 0.1 | 0.24 | 41.75 | 41.98 | 41.52 | 0 |
| 1735596000 | 41.53 | -0.25 | -0.60 | 41.45 | 41.7 | 41.08 | 0 |
| 1735336800 | 41.78 | -0.61 | -1.44 | 42.1 | 42.26 | 41.45 | 0 |
| 1735250400 | 42.39 | 0.31 | 0.74 | 41.86 | 42.41 | 41.81 | 0 |
| 1735077600 | 42.08 | 0.38 | 0.91 | 41.76 | 42.08 | 41.66 | 0 |
| 1734991200 | 41.7 | -0.3 | -0.71 | 41.7 | 41.74 | 41.41 | 0 |
| 1734732000 | 42 | 0.34 | 0.82 | 41.23 | 42.43 | 41.23 | 0 |
| 1734645600 | 41.66 | -0.17 | -0.41 | 42.24 | 42.47 | 41.62 | 0 |
| 1734559200 | 41.83 | -1.82 | -4.17 | 43.89 | 43.94 | 41.6 | 0 |
| 1734472800 | 43.65 | -0.51 | -1.15 | 43.9 | 43.98 | 43.58 | 0 |
| 1734386400 | 44.16 | 0.16 | 0.36 | 43.94 | 44.31 | 43.9 | 0 |
| 1734127200 | 44 | -0.27 | -0.61 | 44.23 | 44.27 | 43.79 | 0 |
| 1734040800 | 44.27 | -0.51 | -1.14 | 44.65 | 44.74 | 44.27 | 0 |
| 1733954400 | 44.78 | 0.29 | 0.65 | 44.85 | 45 | 44.61 | 0 |
| 1733868000 | 44.49 | -0.1 | -0.22 | 44.59 | 44.81 | 44.38 | 0 |
| 1733781600 | 44.59 | -0.22 | -0.49 | 45.03 | 45.2 | 44.59 | 0 |
| 1733522400 | 44.81 | 0.05 | 0.11 | 45.06 | 45.06 | 44.68 | 0 |
| 1733436000 | 44.76 | -0.46 | -1.02 | 45.22 | 45.23 | 44.74 | 0 |
| 1733349600 | 45.22 | 0.24 | 0.53 | 45.05 | 45.24 | 44.94 | 0 |
| 1733263200 | 44.98 | -0.24 | -0.53 | 45.21 | 45.23 | 44.87 | 0 |
| 1733176800 | 45.22 | 0.15 | 0.33 | 45.13 | 45.35 | 44.87 | 0 |
| 1732917600 | 45.07 | 0.12 | 0.27 | 45.27 | 45.32 | 45.07 | 0 |
| 1732744800 | 44.95 | 0.1 | 0.22 | 45.19 | 45.39 | 44.94 | 0 |
| 1732658400 | 44.85 | -0.48 | -1.06 | 44.99 | 44.99 | 44.73 | 0 |
| 1732572000 | 45.33 | 0.7 | 1.57 | 45.12 | 45.74 | 45.12 | 0 |
| 1732312800 | 44.63 | 0.79 | 1.80 | 44.07 | 44.67 | 44.07 | 0 |
| 1732226400 | 43.84 | 0.63 | 1.46 | 43.35 | 43.94 | 43.26 | 0 |
| 1732140000 | 43.21 | 0.06 | 0.14 | 43.1 | 43.21 | 42.82 | 0 |
| 1732053600 | 43.15 | 0.22 | 0.51 | 42.49 | 43.16 | 42.49 | 0 |
| 1731967200 | 42.93 | 0.08 | 0.19 | 42.94 | 43.2 | 42.87 | 0 |
| 1731708000 | 42.85 | -0.5 | -1.15 | 43.49 | 43.49 | 42.75 | 0 |
| 1731621600 | 43.35 | -0.49 | -1.12 | 43.96 | 44.04 | 43.28 | 0 |
| 1731535200 | 43.84 | -0.41 | -0.93 | 44.53 | 44.57 | 43.83 | 0 |
| 1731448800 | 44.25 | -0.62 | -1.38 | 44.64 | 44.82 | 44.13 | 0 |
| 1731362400 | 44.87 | 0.6 | 1.36 | 44.66 | 44.97 | 44.61 | 0 |
| 1731103200 | 44.27 | 0.24 | 0.55 | 44.02 | 44.32 | 43.96 | 0 |
| 1731016800 | 44.03 | -0.24 | -0.54 | 44.19 | 44.42 | 43.95 | 0 |
| 1730930400 | 44.27 | 2.24 | 5.33 | 43.52 | 44.3 | 43.52 | 0 |
| 1730844000 | 42.03 | 0.8 | 1.94 | 41.17 | 42.03 | 41.17 | 0 |
| 1730757600 | 41.23 | 0.16 | 0.39 | 41.03 | 41.52 | 40.98 | 0 |
| 1730494800 | 41.07 | 0.12 | 0.29 | 41.21 | 41.43 | 40.99 | 0 |
| 1730408400 | 40.95 | -0.65 | -1.56 | 41.54 | 41.57 | 40.95 | 0 |
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
