Premium
Invesco S&p Midcap 400 Garp ETF (GRPM)
AMEX
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 | -0.55 | -0.530018309723 | 103.77 | 105.84 | 102.46 | 25258 | 103.94232695 | SP |
| 4 | -8.39 | -7.51724755846 | 111.61 | 114.29 | 101.67 | 34832 | 108.06473449 | SP |
| 12 | -10.65 | -9.35277070343 | 113.87 | 118.4966 | 101.67 | 27314 | 111.3217549 | SP |
| 26 | -8.64 | -7.72394064009 | 111.86 | 127.48 | 101.67 | 28343 | 115.53414797 | SP |
| 52 | -10.99 | -9.62262498906 | 114.21 | 127.48 | 101.67 | 32318 | 115.68453837 | SP |
| 156 | 14.47 | 16.3042253521 | 88.75 | 127.48 | 81.865 | 28789 | 109.60638278 | SP |
| 260 | 14.47 | 16.3042253521 | 88.75 | 127.48 | 81.865 | 28789 | 109.60638278 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 103.22 | -0.07 | -0.07 | 104.5 | 104.5 | 102.46 | 12973 |
| 1741732200 | 103.29 | -0.84 | -0.81 | 104.09 | 104.6699 | 102.665 | 35756 |
| 1741645800 | 104.1323 | -1.24 | -1.17 | 104.38 | 105.84 | 103.315 | 23171 |
| 1741390200 | 105.37 | 1.64 | 1.58 | 103.98 | 105.7005 | 103.0741 | 24294 |
| 1741303800 | 103.73 | -1.24 | -1.18 | 103.77 | 104.895 | 103.07 | 30097 |
| 1741217400 | 104.9683 | 1.05 | 1.01 | 104.07 | 105.12 | 102.94 | 45133 |
| 1741131000 | 103.92 | -0.94 | -0.90 | 103.63 | 105.7613 | 101.67 | 28437 |
| 1741044600 | 104.86 | -2.99 | -2.77 | 108.33 | 108.84 | 104.2401 | 67595 |
| 1740785400 | 107.85 | 0.87 | 0.81 | 106.61 | 107.87 | 106.61 | 51106 |
| 1740699000 | 106.9846 | -2.04 | -1.87 | 108.89 | 109.015 | 106.96 | 36000 |
| 1740612600 | 109.025 | 0.59 | 0.54 | 108.89 | 110.36 | 108.7431 | 34987 |
| 1740526200 | 108.44 | -1.45 | -1.32 | 109.52 | 109.76 | 107.9149 | 31025 |
| 1740439800 | 109.8854 | -0.51 | -0.46 | 110.51 | 110.63 | 109.29 | 25527 |
| 1740180600 | 110.3947 | -2.13 | -1.89 | 114.29 | 114.29 | 110.0434 | 49679 |
| 1740094200 | 112.52 | -1.19 | -1.05 | 113.06 | 113.61 | 111.7941 | 27989 |
| 1740007800 | 113.71 | -0.13 | -0.11 | 113.08 | 113.9982 | 112.8681 | 54009 |
| 1739921400 | 113.84 | 1.28 | 1.14 | 112.67 | 113.84 | 112.67 | 25425 |
| 1739575800 | 112.56 | 0.09 | 0.08 | 112.95 | 113.5 | 112.17 | 29207 |
| 1739489400 | 112.47 | 1.42 | 1.28 | 111.61 | 112.47 | 111.0879 | 29404 |
| 1739403000 | 111.05 | -1.72 | -1.53 | 110.95 | 111.85 | 110.635 | 28889 |
| 1739316600 | 112.77 | -0.48 | -0.42 | 112.88 | 113.3 | 112.3596 | 12720 |
| 1739230200 | 113.25 | 0.74 | 0.66 | 113.16 | 113.4366 | 112.75 | 18308 |
| 1738971000 | 112.511 | -1.59 | -1.39 | 114.17 | 114.17 | 112.3957 | 12458 |
| 1738884600 | 114.1 | 0.13 | 0.11 | 114.6 | 114.63 | 113.26 | 10585 |
| 1738798200 | 113.97 | 0.55 | 0.48 | 113.7 | 114.2499 | 113.1066 | 40397 |
| 1738711800 | 113.42 | 1.4 | 1.25 | 111.9 | 113.42 | 111.9 | 17092 |
| 1738625400 | 112.0197 | -2.1 | -1.84 | 111.8 | 112.88 | 110.94 | 31316 |
| 1738366200 | 114.118 | -1.56 | -1.35 | 115.75 | 116.0565 | 113.9219 | 19368 |
| 1738279800 | 115.6804 | 1.11 | 0.97 | 115.12 | 116.3298 | 115.12 | 14359 |
| 1738193400 | 114.57 | -0.62 | -0.54 | 114.76 | 115.233 | 113.7501 | 21132 |
| 1738107000 | 115.19 | -0.37 | -0.32 | 115.73 | 115.73 | 114.465 | 18564 |
| 1738020600 | 115.56 | -1.28 | -1.10 | 115.63 | 116.565 | 115.0377 | 18921 |
| 1737761400 | 116.8413 | -1 | -0.85 | 117.46 | 117.46 | 116.5101 | 12552 |
| 1737675000 | 117.84 | 0 | 0.00 | 117.84 | 117.84 | 117.84 | 0 |
| 1737588600 | 117.84 | -0.65 | -0.55 | 118.41 | 118.41 | 117.564 | 16899 |
| 1737502200 | 118.49 | 1.27 | 1.08 | 118.03 | 118.4966 | 117.42 | 29227 |
| 1737156600 | 117.22 | 0.28 | 0.24 | 117.87 | 117.87 | 116.5801 | 21798 |
| 1737070200 | 116.94 | -0.13 | -0.11 | 116.94 | 117.11 | 116.03 | 18973 |
| 1736983800 | 117.07 | 1.71 | 1.48 | 117.68 | 117.94 | 116.46 | 29386 |
| 1736897400 | 115.36 | 1.62 | 1.42 | 114.45 | 115.4499 | 114.17 | 18872 |
| 1736811000 | 113.74 | 0.67 | 0.59 | 112.29 | 113.74 | 111.89 | 12251 |
| 1736551800 | 113.07 | -0.91 | -0.80 | 113.26 | 113.6599 | 112.5125 | 18993 |
| 1736379000 | 113.98 | 0.14 | 0.12 | 113.64 | 113.99 | 112.5101 | 19990 |
| 1736292600 | 113.845 | -0.32 | -0.28 | 114.94 | 115.07 | 113.5124 | 54704 |
| 1736206200 | 114.16 | 0.15 | 0.13 | 114.84 | 115.8792 | 113.9912 | 24233 |
| 1735947000 | 114.01 | 1.04 | 0.92 | 113.31 | 114.2177 | 112.75 | 13208 |
| 1735860600 | 112.97 | 0.22 | 0.20 | 113.55 | 113.93 | 112.4001 | 19087 |
| 1735687800 | 112.75 | 0.56 | 0.50 | 112.66 | 113.235 | 112.26 | 52119 |
| 1735601400 | 112.19 | -0.58 | -0.51 | 112.18 | 112.815 | 111.0558 | 42996 |
| 1735342200 | 112.77 | -0.91 | -0.80 | 113.08 | 113.6482 | 111.93 | 15335 |
| 1735255800 | 113.6818 | 0.61 | 0.54 | 113.06 | 113.6818 | 112.5363 | 15382 |
| 1735077840 | 113.07 | 0.45 | 0.40 | 112.68 | 113.45 | 112.1 | 11499 |
| 1734996600 | 112.62 | 0.14 | 0.12 | 111.83 | 112.64 | 111.3901 | 24506 |
| 1734737400 | 112.48 | 0.17 | 0.15 | 111.59 | 113.78 | 111.59 | 35789 |
| 1734651000 | 112.31 | -0.53 | -0.47 | 113.87 | 114.01 | 112 | 41212 |
| 1734564600 | 112.84 | -4.74 | -4.03 | 117.86 | 118.36 | 112.5996 | 32604 |
| 1734478200 | 117.58 | -1.6 | -1.34 | 118.49 | 118.5361 | 117 | 29986 |
| 1734391800 | 119.18 | -0.72 | -0.60 | 119.59 | 119.74 | 117.55 | 31102 |
| 1734132600 | 119.9 | -1.18 | -0.97 | 120.98 | 120.98 | 119.1685 | 40478 |
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
