La bourse ferme dans 6 h 3 min

Invesco BuyBack Achievers ETF (PKW)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
103,72+0,65 (+0,63 %)
À la clôture : 04:00PM EDT
104,80 +1,08 (+1,04 %)
Échanges après Bourse : 07:51PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 2024103,64103,72103,45103,72103,7219 900
03 mai 2024103,49103,51102,75103,07103,0711 300
02 mai 2024102,61102,75101,76102,70102,709 900
01 mai 2024101,76103,05101,68101,80101,8038 700
30 avr. 2024103,32103,55101,87101,89101,8935 700
29 avr. 2024103,35103,79103,34103,74103,7417 400
26 avr. 2024102,79103,49102,79103,20103,2014 800
25 avr. 2024103,11103,44102,36103,34103,3410 800
24 avr. 2024103,83104,23103,67104,09104,0910 200
23 avr. 2024103,38104,21103,38104,05104,0523 200
22 avr. 2024102,85103,49102,39102,91102,9125 200
19 avr. 2024101,59102,35101,59102,25102,2510 500
18 avr. 2024102,09102,40101,26101,52101,5211 600
17 avr. 2024102,56102,61101,56101,74101,7427 800
16 avr. 2024102,76102,77102,08102,28102,2815 200
15 avr. 2024104,86104,86102,81102,88102,8813 800
12 avr. 2024104,69104,69103,42103,63103,6316 300
11 avr. 2024105,47105,47104,49105,09105,099 900
10 avr. 2024104,95105,73104,82105,19105,1932 700
09 avr. 2024107,08107,08105,70106,35106,357 000
08 avr. 2024107,02107,26106,92106,97106,979 000
05 avr. 2024106,17107,36106,17107,01107,0117 800
04 avr. 2024108,15108,15106,10106,13106,1318 900
03 avr. 2024106,91107,65106,91107,46107,4621 600
02 avr. 2024106,89107,07106,50107,00107,0014 600
01 avr. 2024108,23108,23107,47107,47107,4735 600
28 mars 2024107,87108,33107,87108,23108,2317 800
27 mars 2024106,92107,85106,92107,85107,8516 900
26 mars 2024106,71106,77106,51106,59106,5917 900
25 mars 2024106,62106,85106,44106,45106,4532 200
22 mars 2024107,22107,22106,56106,61106,6121 100
21 mars 2024106,77107,17106,68107,05107,0538 500
20 mars 2024105,07106,45105,07106,45106,4527 200
19 mars 2024104,34105,30104,34105,30105,3012 100
18 mars 2024104,48104,80104,24104,52104,5211 800
18 mars 20240.31 Dividende
15 mars 2024104,34104,90104,34104,42104,1122 700
14 mars 2024105,07105,08103,98104,53104,2216 200
13 mars 2024104,42105,21104,42104,92104,6131 700
12 mars 2024104,05104,44103,91104,32104,0115 900
11 mars 2024103,63104,05103,21104,05103,7415 200
08 mars 2024103,82104,21103,70103,79103,4811 000
07 mars 2024103,41103,95103,41103,64103,3318 100
06 mars 2024103,18103,50102,82103,16102,8516 900
05 mars 2024102,69103,18102,44102,71102,4124 600
04 mars 2024103,05103,07102,65102,66102,3613 700
01 mars 2024102,49103,02102,45103,02102,719 300
29 févr. 2024102,50102,67102,30102,44102,1419 100
28 févr. 2024102,00102,50101,88102,12101,8223 300
27 févr. 2024102,31102,36102,01102,31102,0166 600
26 févr. 2024101,83102,56101,83101,96101,6632 200
23 févr. 2024101,87102,23101,81101,97101,6715 200
22 févr. 2024100,68102,00100,68101,83101,5327 900
21 févr. 2024100,37100,72100,11100,72100,4224 500
20 févr. 2024100,32100,62100,25100,2899,9811 700
16 févr. 2024100,89101,13100,62100,64100,3416 700
15 févr. 2024100,22101,28100,22101,17100,8712 500
14 févr. 2024100,12100,3799,67100,2599,9551 300
13 févr. 2024100,08100,2199,1699,9099,6023 700
12 févr. 2024100,47101,50100,47101,28100,9810 700
09 févr. 2024100,25100,59100,00100,58100,2821 100
08 févr. 2024100,38100,4699,60100,35100,0517 400
07 févr. 2024100,46100,93100,39100,64100,3433 000
06 févr. 2024100,00100,39100,00100,2199,9134 800
05 févr. 202499,80100,2999,3799,9999,6919 300
02 févr. 202499,88100,7499,72100,35100,0514 500
01 févr. 2024100,10100,4699,42100,46100,1663 900
31 janv. 2024101,06101,2299,97100,0099,7018 400
30 janv. 2024100,76101,44100,67101,24100,9414 700
29 janv. 2024100,08100,6599,76100,59100,2924 600
26 janv. 202499,90100,2999,90100,0999,7911 200
25 janv. 202499,3299,9199,2699,9199,6140 100
24 janv. 202499,6099,7498,7398,8798,5817 800
23 janv. 202499,6199,6198,8398,9998,7028 500
22 janv. 202498,8099,6398,8099,4299,1254 300
19 janv. 202497,6398,7997,4198,6198,3221 000
18 janv. 202497,0597,5596,6797,5597,2610 600
17 janv. 202496,8597,3596,6797,0296,7314 900
16 janv. 202497,8597,8897,3497,7497,4518 200
12 janv. 202499,1299,2498,2298,4198,128 900
11 janv. 202498,4798,6597,7798,5998,3026 800
10 janv. 202498,7198,7598,4598,6898,3921 500
09 janv. 202499,0399,0398,3298,6098,3133 800
08 janv. 202498,1499,5698,1499,5299,2227 900
05 janv. 202497,7498,9397,7498,3698,0720 700
04 janv. 202498,3198,8797,8797,9397,6421 800
03 janv. 202499,1999,1998,3598,4398,1434 500
02 janv. 202498,4399,7298,4399,4699,1679 300
29 déc. 202399,3299,5098,7799,0298,7318 500
28 déc. 202399,4399,6699,3199,3799,0749 300
27 déc. 202399,3199,6599,2499,4999,1922 800
26 déc. 202398,9299,5798,9299,4099,1025 700
22 déc. 202398,9199,2198,5398,8398,5465 500
21 déc. 202398,1998,5397,7798,5298,2322 400
20 déc. 202398,6799,1997,4197,4397,1470 300
19 déc. 202398,0298,8298,0298,8198,5228 300
18 déc. 202398,2798,2797,6997,7697,4739 300
18 déc. 20230.381 Dividende
15 déc. 202398,5298,5297,7897,9697,2934 100
14 déc. 202397,5998,8697,5998,5997,9144 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...