Premium
Invesco S&P US Total Market ESG Tilt Index ETF (IUTE.F)
TSX
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 22.01 | 0.22 | 1.01 | 22.01 | 22.01 | 22.01 | 0 |
| 1734648000 | 21.79 | -0.1 | -0.46 | 21.79 | 21.79 | 21.79 | 10 |
| 1734561600 | 21.89 | -0.57 | -2.54 | 21.89 | 21.89 | 21.89 | 0 |
| 1734475200 | 22.46 | -0.07 | -0.31 | 22.46 | 22.46 | 22.46 | 0 |
| 1734388800 | 22.53 | 0.02 | 0.09 | 22.53 | 22.53 | 22.53 | 0 |
| 1734129600 | 22.51 | -0.09 | -0.40 | 22.49 | 22.51 | 22.49 | 6000 |
| 1734043200 | 22.6 | -0.13 | -0.57 | 22.6 | 22.6 | 22.6 | 0 |
| 1733956800 | 22.73 | 0.21 | 0.93 | 22.73 | 22.73 | 22.73 | 0 |
| 1733870400 | 22.52 | -0.07 | -0.31 | 22.52 | 22.52 | 22.52 | 0 |
| 1733784000 | 22.59 | -0.12 | -0.53 | 22.59 | 22.59 | 22.59 | 0 |
| 1733524800 | 22.71 | 0.02 | 0.09 | 22.71 | 22.71 | 22.71 | 52 |
| 1733438400 | 22.69 | -0.06 | -0.26 | 22.69 | 22.69 | 22.69 | 0 |
| 1733352000 | 22.75 | 0.15 | 0.66 | 22.75 | 22.75 | 22.75 | 0 |
| 1733265600 | 22.6 | 0.01 | 0.04 | 22.6 | 22.6 | 22.6 | 0 |
| 1733179200 | 22.59 | 0.09 | 0.40 | 22.59 | 22.59 | 22.59 | 0 |
| 1732920000 | 22.5 | 0.04 | 0.18 | 22.5 | 22.5 | 22.5 | 0 |
| 1732833600 | 22.46 | 0.06 | 0.27 | 22.46 | 22.46 | 22.46 | 0 |
| 1732747200 | 22.4 | -0.09 | -0.40 | 22.4 | 22.4 | 22.4 | 0 |
| 1732660800 | 22.49 | 0.11 | 0.49 | 22.49 | 22.49 | 22.49 | 0 |
| 1732574400 | 22.38 | 0.08 | 0.36 | 22.38 | 22.38 | 22.38 | 0 |
| 1732315200 | 22.3 | 0.06 | 0.27 | 22.3 | 22.3 | 22.3 | 0 |
| 1732228800 | 22.24 | 0.14 | 0.63 | 22.24 | 22.24 | 22.24 | 0 |
| 1732142400 | 22.1 | -0.01 | -0.05 | 22.1 | 22.1 | 22.1 | 0 |
| 1732056000 | 22.11 | 0.11 | 0.50 | 22.11 | 22.11 | 22.11 | 0 |
| 1731969600 | 22 | 0.07 | 0.32 | 22 | 22 | 22 | 0 |
| 1731710400 | 21.93 | -0.29 | -1.31 | 21.93 | 21.93 | 21.93 | 0 |
| 1731624000 | 22.22 | -0.13 | -0.58 | 22.28 | 22.28 | 22.22 | 400 |
| 1731537600 | 22.35 | -0.01 | -0.04 | 22.35 | 22.35 | 22.35 | 0 |
| 1731451200 | 22.36 | -0.05 | -0.22 | 22.36 | 22.36 | 22.36 | 0 |
| 1731364800 | 22.41 | 0.01 | 0.04 | 22.41 | 22.41 | 22.41 | 80 |
| 1731105600 | 22.4 | 0.08 | 0.36 | 22.4 | 22.4 | 22.4 | 0 |
| 1731019200 | 22.32 | 0.17 | 0.77 | 22.32 | 22.32 | 22.32 | 0 |
| 1730932800 | 22.15 | 0.58 | 2.69 | 22.15 | 22.15 | 22.15 | 0 |
| 1730846400 | 21.57 | 0.24 | 1.13 | 21.57 | 21.57 | 21.57 | 0 |
| 1730760000 | 21.33 | -0.04 | -0.19 | 21.33 | 21.33 | 21.33 | 53 |
| 1730497200 | 21.37 | 0.02 | 0.09 | 21.37 | 21.37 | 21.37 | 0 |
| 1730410800 | 21.35 | -0.39 | -1.79 | 21.35 | 21.35 | 21.35 | 50 |
| 1730324400 | 21.74 | -0.07 | -0.32 | 21.74 | 21.74 | 21.74 | 0 |
| 1730238000 | 21.81 | 0.04 | 0.18 | 21.81 | 21.81 | 21.81 | 0 |
| 1730151600 | 21.77 | 0.06 | 0.28 | 21.82 | 21.82 | 21.77 | 11500 |
| 1729892400 | 21.71 | -0.01 | -0.05 | 21.71 | 21.71 | 21.71 | 0 |
| 1729806000 | 21.72 | 0.07 | 0.32 | 21.72 | 21.72 | 21.72 | 0 |
| 1729719600 | 21.65 | -0.22 | -1.01 | 21.65 | 21.65 | 21.65 | 0 |
| 1729633200 | 21.87 | 0.02 | 0.09 | 21.87 | 21.87 | 21.87 | 0 |
| 1729546800 | 21.85 | -0.06 | -0.27 | 21.85 | 21.85 | 21.85 | 0 |
| 1729287600 | 21.91 | 0.07 | 0.32 | 21.91 | 21.91 | 21.91 | 0 |
| 1729201200 | 21.84 | -0.02 | -0.09 | 21.35 | 21.84 | 21.35 | 150 |
| 1729114800 | 21.86 | 0.13 | 0.60 | 21.86 | 21.86 | 21.86 | 0 |
| 1729028400 | 21.73 | 0 | 0.00 | 21.73 | 21.73 | 21.73 | 0 |
| 1728682800 | 21.73 | 0.14 | 0.65 | 21.73 | 21.73 | 21.73 | 0 |
| 1728596400 | 21.59 | -0.05 | -0.23 | 21.59 | 21.59 | 21.59 | 0 |
| 1728510000 | 21.64 | 0.14 | 0.65 | 21.64 | 21.64 | 21.64 | 0 |
| 1728423600 | 21.5 | 0.22 | 1.03 | 21.5 | 21.5 | 21.5 | 0 |
| 1728337200 | 21.28 | -0.17 | -0.79 | 21.28 | 21.28 | 21.28 | 0 |
| 1728078000 | 21.45 | 0.18 | 0.85 | 21.45 | 21.45 | 21.45 | 0 |
| 1727991600 | 21.27 | -0.05 | -0.23 | 21.27 | 21.27 | 21.27 | 0 |
| 1727905200 | 21.32 | 0.01 | 0.05 | 21.32 | 21.32 | 21.32 | 0 |
| 1727818800 | 21.31 | -0.19 | -0.88 | 21.31 | 21.31 | 21.31 | 0 |
| 1727732400 | 21.5 | 0.07 | 0.33 | 21.35 | 21.5 | 21.35 | 140 |
| 1727473200 | 21.43 | -0.05 | -0.23 | 21.43 | 21.43 | 21.43 | 0 |
| 1727386800 | 21.48 | 0.11 | 0.51 | 21.48 | 21.48 | 21.48 | 0 |
| 1727300400 | 21.37 | -0.04 | -0.19 | 21.41 | 21.41 | 21.37 | 100 |
| 1727214000 | 21.41 | 0.06 | 0.28 | 21.41 | 21.41 | 21.41 | 0 |
| 1727127600 | 21.35 | 0.04 | 0.19 | 21.35 | 21.35 | 21.35 | 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
