Premium
Invesco S&P International Developed Low Volatility ETF (IDLV)
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 | 0.2864 | 0.917948717949 | 31.2 | 31.6495 | 30.81 | 25175 | 31.31254495 | SP |
| 4 | 1.1064 | 3.64186965109 | 30.38 | 31.6495 | 28.0308 | 98621 | 29.32763919 | SP |
| 12 | 2.5864 | 8.94948096886 | 28.9 | 31.6495 | 28.0308 | 48731 | 29.47744734 | SP |
| 26 | 1.9564 | 6.6251269895 | 29.53 | 31.6495 | 27.23 | 37453 | 29.12426432 | SP |
| 52 | 4.2564 | 15.6312890195 | 27.23 | 31.6495 | 27.1101 | 32431 | 28.82823672 | SP |
| 156 | 0.9964 | 3.26795670712 | 30.49 | 31.6495 | 23.59 | 78203 | 27.44048116 | SP |
| 260 | 4.7264 | 17.6621823617 | 26.76 | 32.5 | 23.59 | 112463 | 28.67240463 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 31.4864 | -0.05 | -0.17 | 31.37 | 31.4864 | 31.2901 | 14431 |
| 1745533800 | 31.54 | 0.34 | 1.09 | 31.39 | 31.6495 | 31.32 | 9862 |
| 1745447400 | 31.2007 | -0.29 | -0.92 | 31.53 | 31.56 | 31.08 | 22570 |
| 1745361000 | 31.49 | 0.35 | 1.12 | 31.37 | 31.62 | 31.26 | 34459 |
| 1745274600 | 31.14 | 0.15 | 0.48 | 31.2 | 31.2533 | 30.81 | 33810 |
| 1744929000 | 30.9924 | 0.3 | 0.99 | 30.84 | 31.1699 | 30.84 | 15333 |
| 1744842600 | 30.69 | 0.18 | 0.59 | 30.67 | 30.9799 | 30.5601 | 42627 |
| 1744756200 | 30.51 | 0.11 | 0.36 | 30.5 | 30.7105 | 30.5 | 13981 |
| 1744669800 | 30.4008 | 0.36 | 1.20 | 30.22 | 30.47 | 30.15 | 16297 |
| 1744410600 | 30.04 | 0.68 | 2.32 | 29.62 | 30.15 | 29.62 | 57815 |
| 1744324200 | 29.3589 | -0.32 | -1.07 | 29.31 | 29.5499 | 28.93 | 24317 |
| 1744237800 | 29.675 | 1.51 | 5.34 | 28.26 | 29.8191 | 28.0849 | 18320 |
| 1744151400 | 28.17 | -0.19 | -0.67 | 29.1 | 29.1 | 28.0308 | 563078 |
| 1744065000 | 28.36 | -0.98 | -3.35 | 28.25 | 28.75 | 28.14 | 177318 |
| 1743805800 | 29.3439 | -1.36 | -4.43 | 29.85 | 29.8673 | 29.15 | 419408 |
| 1743719400 | 30.705 | 0.16 | 0.51 | 30.75 | 31.0434 | 30.69 | 29291 |
| 1743633000 | 30.5489 | 0.08 | 0.28 | 30.23 | 30.58 | 30.23 | 15393 |
| 1743546600 | 30.465 | 0.14 | 0.46 | 30.36 | 30.52 | 30.27 | 100200 |
| 1743460200 | 30.3245 | 0 | 0.01 | 30.12 | 30.345 | 30.1158 | 21619 |
| 1743201000 | 30.32 | -0.09 | -0.30 | 30.38 | 30.47 | 30.32 | 258105 |
| 1743114600 | 30.41 | 0.2 | 0.65 | 30.29 | 30.45 | 30.25 | 17854 |
| 1743028200 | 30.2126 | -0.1 | -0.34 | 30.31 | 30.4082 | 30.09 | 9734 |
| 1742941800 | 30.3163 | 0.18 | 0.58 | 30.37 | 30.4093 | 30.2585 | 14599 |
| 1742855400 | 30.1402 | -0.19 | -0.64 | 30.19 | 30.2208 | 30.0624 | 14123 |
| 1742596200 | 30.3341 | -0.14 | -0.46 | 30.37 | 30.395 | 30.3101 | 7574 |
| 1742509800 | 30.474 | -0.11 | -0.36 | 30.27 | 30.5 | 30.27 | 26977 |
| 1742423400 | 30.5843 | 0.12 | 0.39 | 30.4 | 30.64 | 30.391 | 73167 |
| 1742337000 | 30.4649 | -0.01 | -0.04 | 30.41 | 30.4897 | 30.32 | 14163 |
| 1742250600 | 30.4769 | 0.23 | 0.76 | 30.26 | 30.5599 | 30.24 | 12277 |
| 1741991400 | 30.2467 | 0.32 | 1.08 | 30.06 | 30.2606 | 30 | 13651 |
| 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 |
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
