Marchés français ouverture 8 h 5 min

Invesco Dorsey Wright Technology Momentum ETF (PTF)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
59,58-0,10 (-0,16 %)
À la clôture : 04:00PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202459,8859,9059,1359,5859,5815 458
21 mai 202459,8459,8559,4859,6859,6816 900
20 mai 202459,3760,1859,3760,1860,1811 700
17 mai 202459,2959,4558,9659,3159,3114 900
16 mai 202459,5459,7659,1559,1659,1611 300
15 mai 202458,1759,6358,1759,6359,6319 700
14 mai 202457,0757,6857,0757,5857,5815 400
13 mai 202457,3357,4357,0657,0957,0920 800
10 mai 202457,2657,6657,1457,2457,2412 700
09 mai 202456,4156,6656,0856,4756,476 800
08 mai 202456,0756,4856,0756,3756,3716 000
07 mai 202456,8457,0156,3856,4956,4926 800
06 mai 202455,9057,1355,9057,1357,1313 800
03 mai 202455,4255,7655,1055,4255,4212 800
02 mai 202454,0254,6053,2754,5754,5718 400
01 mai 202453,4854,8552,9653,2753,2725 900
30 avr. 202455,1555,3253,8153,8153,818 500
29 avr. 202455,4055,4655,1655,4655,465 900
26 avr. 202454,5255,3354,5055,0355,0310 500
25 avr. 202452,2254,0652,2253,9753,9711 000
24 avr. 202454,0454,0452,9053,1653,168 500
23 avr. 202452,3453,4752,3053,3953,3923 900
22 avr. 202451,5552,2951,1151,9451,9419 400
19 avr. 202452,3052,6850,9351,1251,1230 000
18 avr. 202453,2453,7752,6552,7952,7913 300
17 avr. 202454,6454,8353,3053,3053,3027 900
16 avr. 202454,1954,7253,8454,5854,5819 400
15 avr. 202456,0856,1454,0654,1054,1031 200
12 avr. 202456,3956,3955,4355,5755,5731 800
11 avr. 202456,4957,3856,2457,3757,3754 100
10 avr. 202456,1556,6255,8556,1756,1744 400
09 avr. 202457,6257,6256,5756,8856,8812 600
08 avr. 202457,6357,6356,9757,3057,3010 400
05 avr. 202456,3657,4656,3657,1757,1752 300
04 avr. 202458,0658,3656,1456,1456,1435 000
03 avr. 202456,1857,5556,1857,1557,1516 900
02 avr. 202456,1856,6655,9656,6656,6614 700
01 avr. 202457,6957,8957,2457,4357,439 000
28 mars 202457,9658,5557,2957,3857,3816 800
27 mars 202459,1159,1157,6258,3158,3115 500
26 mars 202458,7459,1158,3858,4658,4615 600
25 mars 202457,4158,8957,4158,5958,598 700
22 mars 202457,2157,6656,9257,4357,4325 900
21 mars 202457,5558,5757,5558,0258,0219 500
20 mars 202455,4257,1854,9557,1157,1142 500
19 mars 202454,2655,1853,5155,0755,0734 400
18 mars 202456,1256,1254,8055,2755,2723 600
15 mars 202454,8655,7354,7655,4855,4847 300
14 mars 202456,5656,5654,8655,5155,5124 700
13 mars 202456,6357,1656,6356,8356,8315 200
12 mars 202456,5956,9355,6456,9356,9322 300
11 mars 202456,6956,8655,9155,9355,9317 400
08 mars 202457,3558,6456,3656,8756,8717 300
07 mars 202456,5157,2556,2657,0457,0417 300
06 mars 202455,6156,4655,2555,9655,9642 900
05 mars 202455,9555,9754,2054,4954,4920 800
04 mars 202457,1057,4956,9057,0857,0822 000
01 mars 202455,8456,9055,7156,8856,8823 400
29 févr. 202455,5755,8354,6855,4855,4818 500
28 févr. 202454,9255,3254,5554,6754,6715 500
27 févr. 202455,2455,7554,9255,2255,2230 300
26 févr. 202453,6355,1053,6354,8054,8038 100
23 févr. 202453,5653,6352,7853,3453,3412 600
22 févr. 202453,0853,8352,9453,7253,7258 100
21 févr. 202451,7351,7350,9251,3651,3638 000
20 févr. 202454,0854,0852,2952,8752,8737 600
16 févr. 202455,1255,1254,1854,1854,1820 500
15 févr. 202455,5055,5054,6955,1155,1117 500
14 févr. 202454,7755,2254,3855,1155,1138 000
13 févr. 202452,8854,0152,6453,4253,4239 000
12 févr. 202455,5555,9655,2055,3055,3027 500
09 févr. 202454,4155,2954,4155,2555,2525 200
08 févr. 202452,2353,4452,1453,3453,3436 700
07 févr. 202451,4752,0351,0451,9251,9255 600
06 févr. 202451,7551,7550,6551,4951,4925 700
05 févr. 202451,5151,6650,6251,4951,4930 400
02 févr. 202451,0351,7251,0351,5951,5926 500
01 févr. 202450,6150,8549,9750,7550,7512 200
31 janv. 202450,9351,3850,0950,1050,1022 000
30 janv. 202451,8552,1251,3651,5751,5764 100
29 janv. 202450,8251,9550,8251,9551,9536 100
26 janv. 202450,8751,0850,6150,6250,6213 400
25 janv. 202451,0851,5150,6250,8350,8322 200
24 janv. 202451,9952,0050,8650,8950,8993 600
23 janv. 202451,4351,5051,0551,2551,2538 600
22 janv. 202451,2051,7451,2051,5051,5024 900
19 janv. 202449,5050,3949,3250,3250,3229 200
18 janv. 202448,9449,2948,5549,0549,0530 900
17 janv. 202448,1248,4747,4348,4448,448 900
16 janv. 202448,2749,1748,2748,6448,6416 700
12 janv. 202448,9349,1548,3748,5648,56109 800
11 janv. 202449,5949,5948,0748,8848,8811 900
10 janv. 202448,9849,4048,7049,0649,0612 000
09 janv. 202448,2449,2548,2448,8448,8420 800
08 janv. 202447,4748,8847,4748,7648,7662 000
05 janv. 202447,2147,6447,0647,1447,1420 800
04 janv. 202447,4847,9347,4847,5147,519 800
03 janv. 202448,1448,4547,6247,7447,7430 400
02 janv. 202450,4950,4948,6748,9948,9945 600
29 déc. 202351,2551,2550,3450,5150,5124 000
*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...