Premium
Invesco S&p Midcap 400 Garp ETF (GRPM)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.239 | -2.79827213823 | 115.75 | 116.0565 | 110.94 | 23449 | 113.43039413 | SP |
| 4 | -0.3008 | -0.266638773603 | 112.8118 | 118.4966 | 110.94 | 20129 | 115.25873 | SP |
| 12 | -7.899 | -6.56008637156 | 120.41 | 127.48 | 110.94 | 24345 | 117.25342394 | SP |
| 26 | -0.469 | -0.41511771995 | 112.98 | 127.48 | 107.265 | 29538 | 116.27048823 | SP |
| 52 | 12.261 | 12.2304239401 | 100.25 | 127.48 | 100.25 | 30708 | 115.89415971 | SP |
| 156 | 23.761 | 26.7729577465 | 88.75 | 127.48 | 81.865 | 28271 | 109.63814165 | SP |
| 260 | 23.761 | 26.7729577465 | 88.75 | 127.48 | 81.865 | 28271 | 109.63814165 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734046200 | 121.08 | -0.94 | -0.77 | 121.78 | 121.86 | 121.013 | 21645 |
| 1733959800 | 122.02 | 0.97 | 0.80 | 122.14 | 122.305 | 121.19 | 15405 |
| 1733873400 | 121.05 | -0.86 | -0.71 | 121.95 | 121.95 | 120.4 | 16225 |
| 1733787000 | 121.91 | 0.18 | 0.15 | 122.75 | 122.9806 | 121.59 | 10512 |
| 1733527800 | 121.73 | -0.63 | -0.51 | 123.16 | 123.16 | 121.2626 | 14943 |
| 1733441400 | 122.36 | -1.18 | -0.96 | 123.54 | 123.8883 | 122.26 | 21133 |
| 1733355000 | 123.5428 | -0.82 | -0.66 | 124.57 | 124.57 | 122.61 | 19622 |
| 1733268600 | 124.36 | -0.49 | -0.39 | 124.83 | 124.8473 | 123.5201 | 17979 |
| 1733182200 | 124.85 | -0.49 | -0.39 | 125.38 | 125.38 | 124.35 | 31647 |
| 1732917840 | 125.34 | 0.46 | 0.37 | 125.54 | 125.61 | 125.07 | 8567 |
| 1732750200 | 124.88 | -0.53 | -0.42 | 125.97 | 126.4892 | 124.64 | 21519 |
| 1732663800 | 125.41 | -1 | -0.79 | 126.23 | 126.23 | 124.74 | 26220 |
| 1732577400 | 126.41 | 1.98 | 1.59 | 125.65 | 127.48 | 125.65 | 25836 |
| 1732318200 | 124.43 | 2.2 | 1.80 | 122.76 | 124.48 | 122.76 | 30825 |
| 1732231800 | 122.23 | 2.03 | 1.69 | 120.92 | 122.6653 | 120.7982 | 23912 |
| 1732145400 | 120.2 | 1.13 | 0.95 | 119 | 120.25 | 118.655 | 36508 |
| 1732059000 | 119.07 | -0.15 | -0.13 | 118.09 | 119.15 | 118 | 27803 |
| 1731972600 | 119.22 | 0.11 | 0.09 | 119 | 119.6227 | 118.9701 | 50778 |
| 1731713400 | 119.11 | -1.5 | -1.24 | 120.41 | 120.5079 | 118.6716 | 39431 |
| 1731627000 | 120.61 | -0.24 | -0.20 | 121.2 | 121.36 | 119.98 | 17508 |
| 1731540600 | 120.85 | -0.69 | -0.57 | 122.02 | 122.02 | 120.6494 | 30528 |
| 1731454200 | 121.54 | -1.48 | -1.20 | 123 | 123.06 | 121.165 | 83449 |
| 1731367800 | 123.02 | 0.75 | 0.61 | 123.11 | 123.4263 | 122.5 | 64006 |
| 1731108600 | 122.27 | 0.88 | 0.72 | 121.34 | 122.27 | 121.07 | 24654 |
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
