Premium
Invesco S&p Smallcap 600 Garp ETF (GRPZ)
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 | -0.16 | -0.678541136556 | 23.58 | 23.81 | 23.24 | 222 | 23.47734851 | SP |
| 4 | -2.44 | -9.43542150039 | 25.86 | 26.35 | 23.24 | 367 | 25.03197071 | SP |
| 12 | -3.48 | -12.936802974 | 26.9 | 27.15 | 23.24 | 624 | 25.83649496 | SP |
| 26 | -1.42 | -5.71658615137 | 24.84 | 28.98 | 23.24 | 542 | 26.46030168 | SP |
| 52 | -1.7402 | -6.91647920128 | 25.1602 | 28.98 | 23.24 | 865 | 25.81213184 | SP |
| 156 | -1.7402 | -6.91647920128 | 25.1602 | 28.98 | 23.24 | 865 | 25.81213184 | SP |
| 260 | -1.7402 | -6.91647920128 | 25.1602 | 28.98 | 23.24 | 865 | 25.81213184 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 23.2629 | -0.41 | -1.75 | 23.47 | 23.55 | 23.2629 | 374 |
| 1741390200 | 23.6777 | 0.16 | 0.68 | 23.77 | 23.77 | 23.6777 | 149 |
| 1741303800 | 23.517 | -0.12 | -0.50 | 23.5 | 23.517 | 23.44 | 110 |
| 1741217400 | 23.6359 | 0.09 | 0.36 | 23.65 | 23.65 | 23.6359 | 132 |
| 1741131000 | 23.5502 | -0.22 | -0.95 | 23.58 | 23.81 | 23.24 | 344 |
| 1741044600 | 23.775 | -0.65 | -2.67 | 24.4517 | 24.49 | 23.775 | 274 |
| 1740785400 | 24.4275 | 0.11 | 0.46 | 24.31 | 24.4275 | 24.31 | 14 |
| 1740699000 | 24.3163 | -0.15 | -0.61 | 24.32 | 24.32 | 24.3163 | 51 |
| 1740612600 | 24.4665 | -0.32 | -1.28 | 25.44 | 25.44 | 24.4665 | 384 |
| 1740526200 | 24.7844 | -0.06 | -0.25 | 24.88 | 24.88 | 24.66 | 931 |
| 1740439800 | 24.8462 | -0.05 | -0.19 | 25.66 | 25.66 | 24.83 | 963 |
| 1740180600 | 24.8928 | -0.61 | -2.37 | 25.15 | 25.15 | 24.8928 | 55 |
| 1740094200 | 25.4983 | -0.21 | -0.82 | 25.19 | 25.4983 | 25.19 | 422 |
| 1740007800 | 25.7102 | -0.28 | -1.08 | 26.19 | 26.19 | 25.7102 | 794 |
| 1739921400 | 25.9903 | 0.09 | 0.36 | 25.55 | 26.05 | 25.55 | 211 |
| 1739575800 | 25.8975 | -0.21 | -0.82 | 25.97 | 25.97 | 25.8975 | 71 |
| 1739489400 | 26.1119 | 0.43 | 1.67 | 26.35 | 26.35 | 25.85 | 781 |
| 1739403000 | 25.6819 | -0.37 | -1.42 | 25.4 | 25.6819 | 25.4 | 72 |
| 1739316600 | 26.0515 | 0.1 | 0.37 | 25.86 | 26.12 | 25.86 | 842 |
| 1739230200 | 25.9564 | 0.15 | 0.60 | 26.41 | 26.41 | 25.9564 | 711 |
| 1738971000 | 25.8021 | -0.42 | -1.62 | 25.91 | 25.91 | 25.8021 | 120 |
| 1738884600 | 26.2265 | -0.14 | -0.54 | 26.46 | 26.46 | 26.2265 | 65 |
| 1738798200 | 26.3687 | 0.15 | 0.56 | 25.7 | 26.3687 | 25.7 | 126 |
| 1738711800 | 26.223 | 0.34 | 1.32 | 26.3 | 26.3 | 26.0577 | 2158 |
| 1738625400 | 25.8819 | -0.46 | -1.76 | 25.63 | 25.8819 | 25.63 | 567 |
| 1738366200 | 26.345 | -0.4 | -1.50 | 26.86 | 26.86 | 26.345 | 420 |
| 1738279800 | 26.7455 | 0.15 | 0.55 | 26.72 | 26.89 | 26.72 | 450 |
| 1738193400 | 26.5986 | 0 | 0.02 | 26.64 | 26.64 | 26.5986 | 131 |
| 1738107000 | 26.594 | -0.03 | -0.13 | 27.15 | 27.15 | 26.594 | 25 |
| 1738020600 | 26.628 | -0.1 | -0.38 | 26.72 | 26.72 | 26.625 | 277 |
| 1737761400 | 26.73 | -0.06 | -0.24 | 26.95 | 26.95 | 26.73 | 241 |
| 1737675000 | 26.7933 | 0 | 0.00 | 26.7933 | 26.7933 | 26.7933 | 0 |
| 1737588600 | 26.7933 | -0.29 | -1.07 | 26.76 | 26.7933 | 26.76 | 208 |
| 1737502200 | 27.0831 | 0.3 | 1.12 | 27.11 | 27.11 | 27.0831 | 116 |
| 1737156600 | 26.7843 | 0.12 | 0.45 | 26.7 | 26.7843 | 26.7 | 108 |
| 1737070200 | 26.6641 | -0.04 | -0.14 | 26.8 | 26.8 | 26.55 | 331 |
| 1736983800 | 26.7012 | 0.48 | 1.85 | 26.89 | 26.89 | 26.7012 | 62 |
| 1736897400 | 26.2165 | 0.3 | 1.17 | 25.9 | 26.2165 | 25.9 | 225 |
| 1736811000 | 25.9136 | 0.36 | 1.40 | 25.31 | 25.9136 | 25.31 | 377 |
| 1736551800 | 25.5564 | -0.48 | -1.83 | 25.975 | 25.975 | 25.47 | 537 |
| 1736379000 | 26.0316 | 0.09 | 0.33 | 25.99 | 26.0316 | 25.97 | 177 |
| 1736292600 | 25.9459 | -0.16 | -0.60 | 26.33 | 26.33 | 25.9 | 606 |
| 1736206200 | 26.1028 | -0.16 | -0.60 | 26.59 | 26.59 | 26.1028 | 297 |
| 1735947000 | 26.2606 | 0.29 | 1.12 | 26.13 | 26.2606 | 26.02 | 821 |
| 1735860600 | 25.97 | -0.07 | -0.27 | 26.44 | 26.44 | 25.948 | 7165 |
| 1735687800 | 26.0397 | 0.08 | 0.30 | 26.24 | 26.24 | 26.0397 | 510 |
| 1735601400 | 25.9616 | 0 | 0.01 | 26.01 | 26.01 | 25.7183 | 923 |
| 1735342200 | 25.9592 | -0.25 | -0.94 | 26.02 | 26.02 | 25.9 | 199 |
| 1735255800 | 26.2065 | 0.22 | 0.83 | 26.11 | 26.2065 | 26.11 | 598 |
| 1735077840 | 25.99 | 0.17 | 0.66 | 25.88 | 25.99 | 25.8206 | 3088 |
| 1734996600 | 25.82 | -0.06 | -0.22 | 25.7 | 25.9 | 25.6301 | 1201 |
| 1734737400 | 25.8757 | -0.02 | -0.09 | 25.68 | 26.2 | 25.68 | 790 |
| 1734651000 | 25.9002 | -0.18 | -0.70 | 26.31 | 26.31 | 25.9002 | 3313 |
| 1734564600 | 26.0837 | -1.04 | -3.84 | 27 | 27 | 26.0837 | 88 |
| 1734478200 | 27.1261 | -0.42 | -1.51 | 26.9 | 27.1261 | 26.9 | 15 |
| 1734391800 | 27.5414 | -0.01 | -0.03 | 27.06 | 27.67 | 27.06 | 223 |
| 1734132600 | 27.5495 | -0.18 | -0.65 | 27.52 | 27.5495 | 27.52 | 325 |
| 1734046200 | 27.73 | -0.16 | -0.58 | 27.75 | 27.88 | 27.73 | 686 |
| 1733959800 | 27.893 | 0.33 | 1.19 | 27.96 | 27.96 | 27.893 | 324 |
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
