Premium
Invesco S&P International Developed Low Volatility ETF (IDLV)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1551 | -0.515625 | 30.08 | 30.4449 | 29.87 | 46428 | 30.14622735 | SP |
| 4 | 0.6049 | 2.06309686221 | 29.32 | 30.4449 | 29.2595 | 22741 | 29.93470421 | SP |
| 12 | 2.0449 | 7.33464849354 | 27.88 | 30.4449 | 27.23 | 29130 | 28.83015357 | SP |
| 26 | -0.6351 | -2.07820680628 | 30.56 | 30.8299 | 27.23 | 23227 | 29.01783812 | SP |
| 52 | 1.5949 | 5.62972114366 | 28.33 | 30.8299 | 26.77 | 44753 | 28.30574801 | SP |
| 156 | -0.3251 | -1.0747107438 | 30.25 | 31.53 | 23.59 | 85570 | 27.79747642 | SP |
| 260 | 3.0749 | 11.452141527 | 26.85 | 32.5 | 22.18 | 125336 | 28.26415947 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 29.9249 | -0.12 | -0.40 | 29.96 | 30 | 29.82 | 18408 |
| 1741818600 | 30.0445 | 0.01 | 0.04 | 30.06 | 30.12 | 29.8721 | 16972 |
| 1741732200 | 30.0317 | -0.14 | -0.46 | 30.26 | 30.26 | 29.87 | 38635 |
| 1741645800 | 30.17 | -0.27 | -0.90 | 30.24 | 30.345 | 30.05 | 145499 |
| 1741390200 | 30.4449 | 0.4 | 1.32 | 30.17 | 30.4449 | 30.16 | 14527 |
| 1741303800 | 30.0472 | -0.23 | -0.76 | 30.08 | 30.285 | 30.0112 | 17110 |
| 1741217400 | 30.2783 | 0.34 | 1.15 | 30.1 | 30.32 | 30.08 | 16561 |
| 1741131000 | 29.9352 | 0.18 | 0.59 | 29.79 | 30.1 | 29.661 | 18887 |
| 1741044600 | 29.7598 | 0.14 | 0.47 | 29.95 | 30.0499 | 29.661 | 16298 |
| 1740785400 | 29.62 | 0.13 | 0.44 | 29.57 | 29.6493 | 29.421 | 7382 |
| 1740699000 | 29.49 | -0.27 | -0.90 | 29.68 | 29.68 | 29.49 | 8307 |
| 1740612600 | 29.7571 | -0.07 | -0.23 | 29.8 | 29.89 | 29.66 | 11382 |
| 1740526200 | 29.8251 | 0.29 | 0.97 | 29.8 | 29.86 | 29.717 | 8121 |
| 1740439800 | 29.538 | 0.1 | 0.36 | 29.56 | 29.7197 | 29.53 | 16044 |
| 1740180600 | 29.4332 | -0.15 | -0.51 | 29.56 | 29.6 | 29.37 | 8670 |
| 1740094200 | 29.5847 | 0.2 | 0.68 | 29.47 | 29.59 | 29.42 | 10881 |
| 1740007800 | 29.385 | -0.22 | -0.74 | 29.35 | 29.43 | 29.2595 | 8992 |
| 1739921400 | 29.6048 | 0.09 | 0.30 | 29.52 | 29.63 | 29.4998 | 29930 |
| 1739575800 | 29.515 | -0.11 | -0.35 | 29.58 | 29.6153 | 29.48 | 15003 |
| 1739489400 | 29.62 | 0.31 | 1.06 | 29.32 | 29.62 | 29.27 | 23478 |
| 1739403000 | 29.31 | 0.11 | 0.39 | 29.07 | 29.3499 | 28.99 | 95222 |
| 1739316600 | 29.1962 | 0.16 | 0.56 | 29.02 | 29.2 | 29.0107 | 7431 |
| 1739230200 | 29.0335 | 0.09 | 0.31 | 29.01 | 29.073 | 28.9901 | 124235 |
| 1738971000 | 28.945 | -0.1 | -0.33 | 29.07 | 29.07 | 28.915 | 5821 |
| 1738884600 | 29.04 | 0.06 | 0.21 | 29 | 29.07 | 28.9604 | 15648 |
| 1738798200 | 28.98 | 0.24 | 0.84 | 28.91 | 28.9999 | 28.86 | 7714 |
| 1738711800 | 28.74 | 0.24 | 0.83 | 28.59 | 28.7894 | 28.59 | 10581 |
| 1738625400 | 28.5028 | -0.19 | -0.65 | 28.29 | 28.62 | 28.17 | 15965 |
| 1738366200 | 28.69 | -0.26 | -0.90 | 28.9 | 29.0117 | 28.69 | 14786 |
| 1738279800 | 28.95 | 0.19 | 0.66 | 28.95 | 29.1 | 28.93 | 14811 |
| 1738193400 | 28.76 | 0.01 | 0.03 | 28.74 | 28.83 | 28.72 | 21581 |
| 1738107000 | 28.75 | -0.02 | -0.07 | 28.82 | 28.84 | 28.6 | 17245 |
| 1738020600 | 28.7705 | 0.2 | 0.70 | 28.64 | 28.81 | 28.64 | 11364 |
| 1737761400 | 28.57 | 0.28 | 0.99 | 28.54 | 28.64 | 28.49 | 256022 |
| 1737675000 | 28.29 | 0 | 0.00 | 28.29 | 28.29 | 28.29 | 0 |
| 1737588600 | 28.29 | -0.11 | -0.39 | 28.39 | 28.39 | 28.27 | 24893 |
| 1737502200 | 28.4 | 0.41 | 1.48 | 28.23 | 28.4 | 28.23 | 41760 |
| 1737156600 | 27.9855 | 0.11 | 0.40 | 27.98 | 28.075 | 27.9378 | 9439 |
| 1737070200 | 27.873 | 0.05 | 0.19 | 27.74 | 27.9536 | 27.74 | 14389 |
| 1736983800 | 27.82 | 0.3 | 1.09 | 27.9 | 27.9 | 27.69 | 14159 |
| 1736897400 | 27.52 | 0.12 | 0.43 | 27.51 | 27.52 | 27.405 | 19824 |
| 1736811000 | 27.401 | -0.1 | -0.36 | 27.3 | 27.43 | 27.23 | 8945 |
| 1736551800 | 27.5 | -0.42 | -1.49 | 27.65 | 27.65 | 27.445 | 10724 |
| 1736379000 | 27.9162 | -0.05 | -0.17 | 27.78 | 27.93 | 27.73 | 17673 |
| 1736292600 | 27.9632 | -0.06 | -0.20 | 28.14 | 28.14 | 27.9 | 94198 |
| 1736206200 | 28.02 | 0.13 | 0.47 | 28.11 | 28.16 | 27.97 | 20934 |
| 1735947000 | 27.89 | 0.13 | 0.47 | 27.88 | 27.9225 | 27.78 | 10904 |
| 1735860600 | 27.76 | -0.07 | -0.23 | 27.92 | 27.9499 | 27.671 | 40685 |
| 1735687800 | 27.825 | -0.02 | -0.07 | 27.88 | 27.9351 | 27.73 | 36031 |
| 1735601400 | 27.8442 | -0.07 | -0.26 | 27.82 | 27.93 | 27.68 | 27980 |
| 1735342200 | 27.9173 | -0.04 | -0.15 | 27.87 | 28.05 | 27.85 | 13248 |
| 1735255800 | 27.9581 | 0.08 | 0.30 | 27.95 | 28.03 | 27.889 | 24784 |
| 1735077840 | 27.875 | 0.08 | 0.29 | 27.8 | 27.9061 | 27.7636 | 4883 |
| 1734996600 | 27.795 | -0.07 | -0.23 | 27.75 | 27.815 | 27.6 | 21169 |
| 1734737400 | 27.86 | 0.05 | 0.16 | 27.65 | 28.06 | 27.65 | 42036 |
| 1734651000 | 27.8146 | -0.06 | -0.22 | 27.88 | 27.9499 | 27.8 | 29710 |
| 1734564600 | 27.876 | -0.6 | -2.11 | 28.45 | 28.45 | 27.85 | 79444 |
| 1734478200 | 28.476 | -0.18 | -0.64 | 28.54 | 28.69 | 28.46 | 23480 |
| 1734391800 | 28.6591 | -0.07 | -0.25 | 28.68 | 28.76 | 28.6 | 28852 |
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
