Premium
Invesco S&P International Developed Momentum ETF (IDMO)
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 | 0.22 | 0.510915002322 | 43.06 | 43.7199 | 41.95 | 268248 | 42.85296705 | SP |
| 4 | 2.465 | 6.039446282 | 40.815 | 43.7199 | 39.94 | 189032 | 42.36241288 | SP |
| 12 | 1.84 | 4.44015444015 | 41.44 | 43.7199 | 39.94 | 111808 | 42.05382232 | SP |
| 26 | 4.12 | 10.5209397344 | 39.16 | 43.7199 | 38.44 | 83157 | 41.90253516 | SP |
| 52 | 5.25 | 13.8048908756 | 38.03 | 43.7199 | 37 | 68429 | 41.45185951 | SP |
| 156 | 7.7301 | 21.7443649631 | 35.5499 | 43.7199 | 26.68 | 29942 | 39.71386823 | SP |
| 260 | 14.6012 | 50.9128694367 | 28.6788 | 43.7199 | 19.72 | 35312 | 34.9224924 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 43.28 | -0.36 | -0.82 | 43.8 | 43.8 | 43.22 | 205339 |
| 1738884600 | 43.64 | 0.32 | 0.74 | 43.55 | 43.7199 | 43.37 | 91984 |
| 1738798200 | 43.32 | 0.47 | 1.10 | 43.14 | 43.38 | 43.075 | 89346 |
| 1738711800 | 42.85 | 0.56 | 1.32 | 42.63 | 42.895 | 42.5301 | 719917 |
| 1738625400 | 42.29 | -0.37 | -0.87 | 42.1 | 42.53 | 41.95 | 120826 |
| 1738366200 | 42.66 | -0.44 | -1.02 | 43.06 | 43.315 | 42.63 | 366797 |
| 1738279800 | 43.1 | 0.46 | 1.08 | 42.99 | 43.4 | 42.97 | 104803 |
| 1738193400 | 42.64 | 0.1 | 0.24 | 42.73 | 42.79 | 42.48 | 223242 |
| 1738107000 | 42.54 | -0.15 | -0.34 | 42.61 | 42.705 | 42.429 | 119606 |
| 1738020600 | 42.685 | -0.2 | -0.45 | 42.62 | 42.75 | 42.47 | 86656 |
| 1737761400 | 42.88 | 0.75 | 1.78 | 42.86 | 43.05 | 42.84 | 373138 |
| 1737675000 | 42.13 | 0 | 0.00 | 42.13 | 42.13 | 42.13 | 0 |
| 1737588600 | 42.13 | -0.07 | -0.17 | 42.35 | 42.3936 | 42.13 | 152224 |
| 1737502200 | 42.2 | 0.96 | 2.33 | 41.84 | 42.5054 | 41.8 | 430337 |
| 1737156600 | 41.24 | -0.01 | -0.02 | 41.26 | 41.4851 | 41.2301 | 74533 |
| 1737070200 | 41.25 | 0.08 | 0.19 | 41.19 | 41.37 | 41.113 | 32724 |
| 1736983800 | 41.17 | 0.77 | 1.91 | 40.98 | 41.21 | 40.92 | 133869 |
| 1736897400 | 40.4 | 0.06 | 0.15 | 40.5 | 40.5 | 40.19 | 82485 |
| 1736811000 | 40.34 | -0.09 | -0.21 | 40 | 40.34 | 39.94 | 81421 |
| 1736551800 | 40.425 | -0.77 | -1.86 | 41.15 | 41.15 | 40.34 | 180748 |
| 1736379000 | 41.19 | 0.27 | 0.66 | 40.94 | 41.19 | 40.855 | 51697 |
| 1736292600 | 40.92 | -0.13 | -0.32 | 41.33 | 41.4103 | 40.9 | 82253 |
| 1736206200 | 41.05 | 0.34 | 0.84 | 41.1 | 41.315 | 40.98 | 67202 |
| 1735947000 | 40.71 | 0.11 | 0.27 | 40.71 | 40.8706 | 40.6499 | 64591 |
| 1735860600 | 40.6 | -0.04 | -0.10 | 40.74 | 40.8014 | 40.437 | 47350 |
| 1735687800 | 40.64 | -0.13 | -0.32 | 41.02 | 41.02 | 40.6 | 76934 |
| 1735601400 | 40.77 | -0.19 | -0.46 | 40.64 | 40.8699 | 40.47 | 83488 |
| 1735342200 | 40.96 | -0.15 | -0.36 | 40.93 | 41.12 | 40.66 | 116799 |
| 1735255800 | 41.11 | 0.21 | 0.51 | 40.81 | 41.195 | 40.81 | 54047 |
| 1735077840 | 40.9 | 0.11 | 0.27 | 40.67 | 40.94 | 40.67 | 25746 |
| 1734996600 | 40.79 | 0.2 | 0.49 | 40.6 | 40.81 | 40.3337 | 251866 |
| 1734737400 | 40.59 | -0.52 | -1.26 | 40.09 | 40.885 | 39.98 | 220455 |
| 1734651000 | 41.11 | 0.03 | 0.07 | 41.37 | 41.37 | 41 | 48209 |
| 1734564600 | 41.08 | -1.08 | -2.56 | 42.25 | 42.3088 | 41.0639 | 45854 |
| 1734478200 | 42.16 | -0.33 | -0.78 | 42.5 | 42.5 | 42.02 | 55740 |
| 1734391800 | 42.49 | -0.17 | -0.40 | 42.66 | 42.66 | 42.25 | 225978 |
| 1734132600 | 42.66 | 0.11 | 0.26 | 42.56 | 42.66 | 42.14 | 185486 |
| 1734046200 | 42.55 | -0.42 | -0.98 | 42.77 | 42.92 | 42.5149 | 31363 |
| 1733959800 | 42.97 | 0.56 | 1.32 | 42.81 | 43.045 | 42.773 | 117573 |
| 1733873400 | 42.41 | -0.49 | -1.14 | 42.97 | 42.97 | 42.36 | 57685 |
| 1733787000 | 42.9 | -0.3 | -0.69 | 43.41 | 43.41 | 42.9 | 76844 |
| 1733527800 | 43.2 | -0.27 | -0.62 | 43.62 | 43.62 | 43.07 | 50559 |
| 1733441400 | 43.47 | 0.18 | 0.42 | 43.39 | 43.62 | 43.3457 | 28020 |
| 1733355000 | 43.29 | 0.17 | 0.39 | 43.25 | 43.34 | 43.18 | 30744 |
| 1733268600 | 43.12 | 0.3 | 0.70 | 43.11 | 43.27 | 42.9982 | 69330 |
| 1733182200 | 42.82 | 0.37 | 0.88 | 42.68 | 42.9 | 42.5001 | 24390 |
| 1732917840 | 42.4462 | 0.63 | 1.50 | 42.17 | 42.5 | 42.0308 | 31629 |
| 1732750200 | 41.82 | 0.18 | 0.43 | 41.82 | 41.89 | 41.7101 | 34214 |
| 1732663800 | 41.64 | -0.22 | -0.53 | 41.66 | 41.66 | 41.43 | 22867 |
| 1732577400 | 41.86 | -0.06 | -0.14 | 42.04 | 42.1312 | 41.7341 | 83475 |
| 1732318200 | 41.92 | 0.23 | 0.55 | 41.75 | 41.9586 | 41.725 | 38756 |
| 1732231800 | 41.69 | 0.3 | 0.72 | 41.53 | 41.815 | 41.32 | 27465 |
| 1732145400 | 41.39 | -0.19 | -0.46 | 41.37 | 41.46 | 41.14 | 122157 |
| 1732059000 | 41.58 | 0.16 | 0.40 | 41.17 | 41.62 | 41.03 | 45198 |
| 1731972600 | 41.415 | 0.13 | 0.33 | 41.33 | 41.51 | 41.0966 | 28015 |
| 1731713400 | 41.28 | -0.32 | -0.77 | 41.44 | 41.6 | 41.18 | 37394 |
| 1731627000 | 41.6 | 0.25 | 0.60 | 41.8 | 41.833 | 41.53 | 54917 |
| 1731540600 | 41.35 | 0.08 | 0.19 | 41.51 | 41.5389 | 41.28 | 57273 |
| 1731454200 | 41.27 | -0.92 | -2.18 | 41.84 | 41.8999 | 41.25 | 67150 |
| 1731367800 | 42.19 | 0.35 | 0.84 | 42.19 | 42.3291 | 42.166 | 110094 |
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
