Premium
Invesco Bloomberg MVP Multi Factor ETF (BMVP)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -2.93936279548 | 48.65 | 48.65 | 47.22 | 3441 | 47.90585916 | SP |
| 4 | -1.48 | -3.03901437372 | 48.7 | 49.285 | 47.22 | 11282 | 48.85759334 | SP |
| 12 | -0.85 | -1.76825462867 | 48.07 | 49.285 | 46.45 | 4939 | 48.62760368 | SP |
| 26 | 0.28 | 0.5965061781 | 46.94 | 50.9 | 46.45 | 2834 | 48.68870708 | SP |
| 52 | 3.35 | 7.63619785731 | 43.87 | 50.9 | 42.81 | 2246 | 47.17243454 | SP |
| 156 | 9.129 | 23.9662912499 | 38.091 | 50.9 | 35.03 | 2050 | 44.94447184 | SP |
| 260 | 9.129 | 23.9662912499 | 38.091 | 50.9 | 35.03 | 2050 | 44.94447184 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 47.7862 | -0.52 | -1.07 | 47.96 | 48.1501 | 47.55 | 11475 |
| 1741390200 | 48.3026 | 0.43 | 0.90 | 47.57 | 48.3026 | 47.57 | 1723 |
| 1741303800 | 47.8726 | -0.41 | -0.84 | 47.85 | 48.0101 | 47.7399 | 1465 |
| 1741217400 | 48.2787 | 0.24 | 0.50 | 47.98 | 48.28 | 47.8 | 1664 |
| 1741131000 | 48.0399 | -0.72 | -1.47 | 48.65 | 48.65 | 48.0399 | 879 |
| 1741044600 | 48.7563 | -0.29 | -0.60 | 49.15 | 49.285 | 48.59 | 2974 |
| 1740785400 | 49.05 | 0.47 | 0.97 | 48.6 | 49.05 | 48.5898 | 1616 |
| 1740699000 | 48.5805 | -0.21 | -0.43 | 48.66 | 48.7901 | 48.57 | 4796 |
| 1740612600 | 48.7926 | -0.17 | -0.34 | 48.93 | 49.0899 | 48.7926 | 1154 |
| 1740526200 | 48.96 | 0.13 | 0.27 | 48.9 | 49.0699 | 48.86 | 174250 |
| 1740439800 | 48.8258 | 0.21 | 0.43 | 48.63 | 48.9001 | 48.63 | 3888 |
| 1740180600 | 48.6178 | -0.44 | -0.90 | 49.08 | 49.08 | 48.61 | 1231 |
| 1740094200 | 49.0596 | -0.03 | -0.06 | 48.9 | 49.0596 | 48.76 | 626 |
| 1740007800 | 49.09 | 0.27 | 0.56 | 48.7 | 49.09 | 48.7 | 2745 |
| 1739921400 | 48.8171 | 0.07 | 0.14 | 48.75 | 48.8171 | 48.75 | 258 |
| 1739575800 | 48.748 | -0.22 | -0.44 | 48.94 | 48.94 | 48.72 | 1009 |
| 1739489400 | 48.965 | 0.45 | 0.93 | 48.72 | 48.965 | 48.67 | 268 |
| 1739403000 | 48.5158 | -0.26 | -0.54 | 48.36 | 48.5369 | 48.36 | 551 |
| 1739316600 | 48.7796 | 0.08 | 0.17 | 48.7 | 48.7796 | 48.6571 | 1790 |
| 1739230200 | 48.6948 | 0 | 0.00 | 48.88 | 48.88 | 48.5301 | 1594 |
| 1738971000 | 48.6929 | -0.23 | -0.48 | 49.07 | 49.07 | 48.6929 | 936 |
| 1738884600 | 48.9264 | -0.08 | -0.16 | 49.17 | 49.17 | 48.84 | 1567 |
| 1738798200 | 49.0056 | 0.48 | 0.98 | 48.74 | 49.0056 | 48.74 | 774 |
| 1738711800 | 48.5303 | 0.02 | 0.04 | 48.48 | 48.5303 | 48.48 | 149 |
| 1738625400 | 48.5127 | -0.12 | -0.24 | 48.03 | 48.651 | 47.96 | 3715 |
| 1738366200 | 48.6303 | -0.4 | -0.82 | 49.04 | 49.04 | 48.5801 | 770 |
| 1738279800 | 49.0327 | 0.51 | 1.04 | 48.67 | 49.1299 | 48.67 | 890 |
| 1738193400 | 48.5275 | -0.04 | -0.08 | 48.53 | 48.53 | 48.49 | 569 |
| 1738107000 | 48.5663 | -0.35 | -0.73 | 48.9 | 48.9 | 48.5663 | 1115 |
| 1738020600 | 48.921 | 0.36 | 0.74 | 48.39 | 48.921 | 48.39 | 890 |
| 1737761400 | 48.5602 | 0.07 | 0.14 | 48.41 | 48.62 | 48.41 | 1197 |
| 1737675000 | 48.4946 | 0 | 0.00 | 48.4946 | 48.4946 | 48.4946 | 0 |
| 1737588600 | 48.4946 | -0.24 | -0.48 | 48.62 | 48.62 | 48.4946 | 424 |
| 1737502200 | 48.7302 | 0.48 | 1.00 | 48.49 | 48.7302 | 48.49 | 590 |
| 1737156600 | 48.2479 | 0.15 | 0.31 | 48.4 | 48.42 | 48.2479 | 332 |
| 1737070200 | 48.0966 | 0.42 | 0.87 | 47.69 | 48.0966 | 47.675 | 4360 |
| 1736983800 | 47.6808 | 0.37 | 0.78 | 47.93 | 47.93 | 47.606 | 616 |
| 1736897400 | 47.3105 | 0.42 | 0.90 | 47 | 47.3105 | 47 | 69 |
| 1736811000 | 46.8892 | 0.36 | 0.77 | 46.45 | 46.9 | 46.45 | 2026 |
| 1736551800 | 46.53 | -0.55 | -1.17 | 46.86 | 46.86 | 46.46 | 4238 |
| 1736379000 | 47.0804 | 0.22 | 0.47 | 46.78 | 47.0804 | 46.6148 | 305 |
| 1736292600 | 46.8612 | -0.02 | -0.04 | 46.99 | 47.035 | 46.8612 | 386 |
| 1736206200 | 46.8821 | -0.24 | -0.50 | 47.26 | 47.37 | 46.8483 | 4385 |
| 1735947000 | 47.1194 | 0.35 | 0.75 | 46.97 | 47.17 | 46.97 | 2109 |
| 1735860600 | 46.7664 | -0.08 | -0.18 | 47.2 | 47.2 | 46.7664 | 1603 |
| 1735687800 | 46.8486 | -0.01 | -0.02 | 46.88 | 46.9 | 46.8486 | 658 |
| 1735601400 | 46.8597 | -0.35 | -0.74 | 46.89 | 46.94 | 46.7938 | 1709 |
| 1735342200 | 47.207 | -0.35 | -0.74 | 47.42 | 47.58 | 47.08 | 1584 |
| 1735255800 | 47.5612 | 0.11 | 0.24 | 47.23 | 47.58 | 47.23 | 1031 |
| 1735077840 | 47.449 | 0.31 | 0.67 | 47.15 | 47.449 | 47.15 | 74 |
| 1734996600 | 47.135 | -0.12 | -0.25 | 46.83 | 47.135 | 46.7309 | 1055 |
| 1734737400 | 47.2517 | 0.49 | 1.04 | 46.67 | 47.2517 | 46.67 | 862 |
| 1734651000 | 46.764 | -0.21 | -0.44 | 47.12 | 47.12 | 46.764 | 838 |
| 1734564600 | 46.9729 | -0.93 | -1.94 | 48 | 48 | 46.9729 | 1369 |
| 1734478200 | 47.9022 | -0.3 | -0.63 | 48.07 | 48.07 | 47.8 | 7575 |
| 1734391800 | 48.2051 | -0.15 | -0.32 | 48.39 | 48.41 | 48.2051 | 434 |
| 1734132600 | 48.3585 | -0.02 | -0.04 | 48.46 | 48.46 | 48.3585 | 276 |
| 1734046200 | 48.3775 | -0.2 | -0.42 | 48.51 | 48.6 | 48.3775 | 7841 |
| 1733959800 | 48.5804 | -0.27 | -0.56 | 49.08 | 49.08 | 48.5804 | 107 |
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
