Premium
Invesco S&P 500 ESG Tilt Index ETF (ISTE)
TSX
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 23.02 | 0.02 | 0.09 | 22.99 | 23.02 | 22.99 | 100 |
| 1741729200 | 23 | -0.22 | -0.95 | 23.1 | 23.1 | 22.99 | 320 |
| 1741642800 | 23.22 | -0.53 | -2.23 | 23.22 | 23.22 | 23.22 | 40 |
| 1741387200 | 23.75 | 0.21 | 0.89 | 23.75 | 23.75 | 23.75 | 0 |
| 1741300800 | 23.54 | -0.45 | -1.88 | 23.54 | 23.54 | 23.54 | 1 |
| 1741214400 | 23.99 | 0.05 | 0.21 | 23.99 | 23.99 | 23.99 | 0 |
| 1741128000 | 23.94 | -0.29 | -1.20 | 23.94 | 23.94 | 23.94 | 52 |
| 1741041600 | 24.23 | -0.37 | -1.50 | 24.32 | 24.33 | 24.23 | 1039 |
| 1740782400 | 24.6 | 0.34 | 1.40 | 24.29 | 24.6 | 24.29 | 150 |
| 1740696000 | 24.26 | -0.19 | -0.78 | 24.26 | 24.26 | 24.26 | 0 |
| 1740609600 | 24.45 | 0.03 | 0.12 | 24.45 | 24.45 | 24.45 | 300 |
| 1740523200 | 24.42 | -0.07 | -0.29 | 24.42 | 24.42 | 24.42 | 34 |
| 1740436800 | 24.49 | -0.06 | -0.24 | 24.49 | 24.49 | 24.49 | 28 |
| 1740177600 | 24.55 | -0.34 | -1.37 | 24.78 | 24.78 | 24.55 | 106 |
| 1740091200 | 24.89 | -0.18 | -0.72 | 24.9 | 24.9 | 24.84 | 1515 |
| 1740004800 | 25.07 | 0.18 | 0.72 | 25.07 | 25.07 | 24.95 | 500 |
| 1739918400 | 24.89 | 0.04 | 0.16 | 24.89 | 24.89 | 24.89 | 0 |
| 1739572800 | 24.85 | 0.01 | 0.04 | 24.85 | 24.85 | 24.85 | 11 |
| 1739486400 | 24.84 | 0.15 | 0.61 | 24.84 | 24.84 | 24.84 | 0 |
| 1739400000 | 24.69 | -0.08 | -0.32 | 24.69 | 24.69 | 24.69 | 0 |
| 1739313600 | 24.77 | -0.02 | -0.08 | 24.77 | 24.77 | 24.77 | 0 |
| 1739227200 | 24.79 | 0.2 | 0.81 | 24.65 | 24.79 | 24.65 | 315 |
| 1738968000 | 24.59 | -0.24 | -0.97 | 24.59 | 24.59 | 24.59 | 0 |
| 1738881600 | 24.83 | 0.07 | 0.28 | 24.83 | 24.83 | 24.83 | 1 |
| 1738795200 | 24.76 | 0.07 | 0.28 | 24.76 | 24.76 | 24.76 | 2 |
| 1738708800 | 24.69 | -0.3 | -1.20 | 24.69 | 24.69 | 24.69 | 8 |
| 1738622400 | 24.99 | -0.12 | -0.48 | 24.99 | 24.99 | 24.99 | 4 |
| 1738363200 | 25.11 | -0.07 | -0.28 | 25.11 | 25.11 | 25.11 | 0 |
| 1738276800 | 25.18 | 0.21 | 0.84 | 25.18 | 25.18 | 25.18 | 0 |
| 1738190400 | 24.97 | -0.09 | -0.36 | 24.97 | 24.97 | 24.97 | 0 |
| 1738104000 | 25.06 | 0.34 | 1.38 | 25.06 | 25.06 | 25.06 | 5 |
| 1738017600 | 24.72 | -0.41 | -1.63 | 24.74 | 24.74 | 24.69 | 447 |
| 1737758400 | 25.13 | -0.12 | -0.48 | 25.13 | 25.13 | 25.13 | 0 |
| 1737672000 | 25.25 | 0.08 | 0.32 | 25.25 | 25.25 | 25.25 | 19 |
| 1737585600 | 25.17 | 0.25 | 1.00 | 25.16 | 25.17 | 25.16 | 376 |
| 1737499200 | 24.92 | 0.17 | 0.69 | 24.89 | 24.92 | 24.89 | 800 |
| 1737412800 | 24.75 | -0.18 | -0.72 | 25 | 25 | 24.75 | 800 |
| 1737153600 | 24.93 | 0.35 | 1.42 | 24.93 | 24.93 | 24.93 | 44 |
| 1737067200 | 24.58 | 0.05 | 0.20 | 24.65 | 24.65 | 24.58 | 617 |
| 1736980800 | 24.53 | 0.43 | 1.78 | 24.53 | 24.53 | 24.53 | 0 |
| 1736894400 | 24.1 | -0.08 | -0.33 | 24.39 | 24.39 | 24.1 | 617 |
| 1736808000 | 24.18 | -0.03 | -0.12 | 24.18 | 24.18 | 24.18 | 20 |
| 1736548800 | 24.21 | -0.29 | -1.18 | 24.4 | 24.4 | 24.21 | 300 |
| 1736462400 | 24.5 | -0.01 | -0.04 | 24.5 | 24.5 | 24.5 | 40 |
| 1736376000 | 24.51 | 0.08 | 0.33 | 24.51 | 24.51 | 24.51 | 0 |
| 1736289600 | 24.43 | -0.26 | -1.05 | 24.43 | 24.43 | 24.43 | 0 |
| 1736203200 | 24.69 | -0.03 | -0.12 | 24.86 | 24.86 | 24.69 | 327 |
| 1735944000 | 24.72 | 0.4 | 1.64 | 24.72 | 24.72 | 24.72 | 0 |
| 1735857600 | 24.32 | -0.01 | -0.04 | 24.32 | 24.32 | 24.32 | 3 |
| 1735684800 | 24.33 | -0.14 | -0.57 | 24.33 | 24.33 | 24.33 | 0 |
| 1735598400 | 24.47 | -5.62 | -18.68 | 24.47 | 24.47 | 24.47 | 0 |
| 1735339200 | 30.09 | 0.05 | 0.17 | 30.09 | 30.09 | 30.09 | 0 |
| 1735080000 | 30.04 | 0 | 0.00 | 30.04 | 30.04 | 30.04 | 0 |
| 1734993600 | 30.04 | 0.25 | 0.84 | 30.04 | 30.04 | 30.04 | 1 |
| 1734734400 | 29.79 | 0.26 | 0.88 | 29.79 | 29.79 | 29.79 | 0 |
| 1734648000 | 29.53 | -0.22 | -0.74 | 29.53 | 29.53 | 29.53 | 0 |
| 1734561600 | 29.75 | -0.45 | -1.49 | 29.75 | 29.75 | 29.75 | 0 |
| 1734475200 | 30.2 | 0.05 | 0.17 | 30.17 | 30.2 | 30.17 | 1343 |
| 1734388800 | 30.15 | 0.08 | 0.27 | 30.15 | 30.15 | 30.15 | 0 |
| 1734129600 | 30.07 | -0.11 | -0.36 | 30.07 | 30.07 | 30.07 | 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
