Premium
Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0189609404626 | 52.74 | 53.25 | 52.545 | 438978 | 52.88436916 | SP |
| 4 | 0.87 | 1.67694680031 | 51.88 | 53.25 | 49.8458 | 505862 | 51.90807295 | SP |
| 12 | 0.74 | 1.42280330706 | 52.01 | 53.25 | 46.79 | 715166 | 50.77967576 | SP |
| 26 | -1.42 | -2.62137714602 | 54.17 | 55.33 | 46.79 | 537580 | 51.62971687 | SP |
| 52 | 7.17 | 15.7305835893 | 45.58 | 55.33 | 43.0939 | 603870 | 50.05020564 | SP |
| 156 | 5.08 | 10.6565974407 | 47.67 | 55.33 | 38.79 | 435138 | 48.09233461 | SP |
| 260 | 21.75 | 70.1612903226 | 31 | 55.33 | 21.996 | 309375 | 46.3042409 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 52.75 | -0.23 | -0.43 | 53.05 | 53.05 | 52.68 | 329457 |
| 1727389800 | 52.98 | 0.11 | 0.21 | 53.25 | 53.25 | 52.79 | 361835 |
| 1727303400 | 52.87 | -0.02 | -0.04 | 52.86 | 52.9947 | 52.765 | 248471 |
| 1727217000 | 52.89 | 0.01 | 0.02 | 52.93 | 52.93 | 52.575 | 396628 |
| 1727130600 | 52.88 | 0.04 | 0.08 | 52.81 | 52.95 | 52.7607 | 486077 |
| 1726871400 | 52.84 | 0.01 | 0.02 | 52.74 | 52.89 | 52.545 | 701881 |
| 1726785000 | 52.83 | 0.84 | 1.62 | 52.81 | 53 | 52.64 | 1234653 |
| 1726698600 | 51.99 | -0.2 | -0.37 | 52.23 | 52.66 | 51.98 | 476668 |
| 1726612200 | 52.185 | -0.03 | -0.05 | 52.405 | 52.5098 | 52 | 424854 |
| 1726525800 | 52.21 | 0.06 | 0.12 | 52.06 | 52.26 | 51.93 | 376855 |
| 1726266600 | 52.15 | 0.25 | 0.48 | 51.99 | 52.295 | 51.9 | 336049 |
| 1726180200 | 51.9 | 0.55 | 1.07 | 51.46 | 51.93 | 51.28 | 556279 |
| 1726093800 | 51.35 | 0.58 | 1.14 | 50.78 | 51.43 | 49.96 | 949729 |
| 1726007400 | 50.77 | 0.26 | 0.51 | 50.62 | 50.82 | 50.3201 | 444205 |
| 1725921000 | 50.51 | 0.62 | 1.24 | 50.31 | 50.595 | 50.135 | 384937 |
| 1725661800 | 49.89 | -0.9 | -1.77 | 50.73 | 50.91 | 49.8458 | 413748 |
| 1725575400 | 50.79 | -0.26 | -0.51 | 50.96 | 51.14 | 50.54 | 788512 |
| 1725489000 | 51.05 | -0.12 | -0.23 | 50.87 | 51.28 | 50.83 | 302193 |
| 1725402600 | 51.17 | -1.07 | -2.05 | 51.97 | 52.04 | 50.92 | 299425 |
| 1725057000 | 52.24 | 0.61 | 1.18 | 51.88 | 52.26 | 51.58 | 428386 |
| 1724970600 | 51.63 | -0.01 | -0.02 | 51.76 | 52.1651 | 51.54 | 900192 |
| 1724884200 | 51.64 | -0.31 | -0.60 | 51.86 | 52 | 51.36 | 588886 |
| 1724797800 | 51.95 | 0.17 | 0.33 | 51.62 | 52.0101 | 51.59 | 410450 |
| 1724711400 | 51.78 | -0.16 | -0.31 | 51.99 | 52.09 | 51.67 | 424408 |
| 1724452200 | 51.94 | 0.34 | 0.66 | 51.83 | 52.11 | 51.55 | 689709 |
| 1724365800 | 51.6 | -0.37 | -0.71 | 52.11 | 52.2 | 51.49 | 865192 |
| 1724279400 | 51.97 | 0.26 | 0.50 | 51.83 | 52.08 | 51.6751 | 450151 |
| 1724193000 | 51.71 | 0.04 | 0.08 | 51.65 | 51.875 | 51.555 | 840269 |
| 1724106600 | 51.67 | 0.42 | 0.82 | 51.28 | 51.675 | 51.17 | 593641 |
| 1723847400 | 51.25 | -0.05 | -0.10 | 51.06 | 51.375 | 51.06 | 435570 |
| 1723761000 | 51.3 | 0.95 | 1.89 | 50.91 | 51.308 | 50.86 | 399656 |
| 1723674600 | 50.35 | 0.2 | 0.40 | 50.22 | 50.47 | 50.025 | 675494 |
| 1723588200 | 50.15 | 0.72 | 1.46 | 49.65 | 50.19 | 49.6134 | 352757 |
| 1723501800 | 49.43 | 0.04 | 0.08 | 49.53 | 49.665 | 49.1801 | 491487 |
| 1723242600 | 49.39 | 0.32 | 0.65 | 48.96 | 49.53 | 48.96 | 442958 |
| 1723156200 | 49.07 | 1.18 | 2.46 | 48.47 | 49.105 | 48.24 | 1201768 |
| 1723069800 | 47.89 | -0.32 | -0.66 | 48.71 | 49.05 | 47.825 | 925109 |
| 1722983400 | 48.21 | 0.56 | 1.18 | 47.84 | 48.94 | 47.74 | 969303 |
| 1722897000 | 47.65 | -1.38 | -2.81 | 46.79 | 48.19 | 46.79 | 1170396 |
| 1722637800 | 49.03 | -0.92 | -1.84 | 49.05 | 49.355 | 48.54 | 1204871 |
| 1722551400 | 49.95 | -0.52 | -1.03 | 50.76 | 51.0089 | 49.61 | 791654 |
| 1722465000 | 50.47 | 0.96 | 1.94 | 50.21 | 50.65 | 50.09 | 742514 |
| 1722378600 | 49.51 | -0.38 | -0.76 | 49.98 | 50.13 | 49.24 | 1116166 |
| 1722292200 | 49.89 | 0.05 | 0.10 | 50.09 | 50.12 | 49.74 | 1253672 |
| 1722033000 | 49.84 | 0.62 | 1.26 | 49.62 | 50.1297 | 49.55 | 996550 |
| 1721946600 | 49.22 | -0.36 | -0.73 | 49.6 | 50.085 | 49.16 | 1187136 |
| 1721860200 | 49.58 | -1.36 | -2.67 | 50.3 | 50.43 | 49.535 | 961448 |
| 1721773800 | 50.94 | -0.01 | -0.02 | 50.95 | 51.2499 | 50.9 | 584380 |
| 1721687400 | 50.95 | 0.61 | 1.21 | 50.64 | 51.0085 | 50.58 | 532228 |
| 1721428200 | 50.34 | -0.29 | -0.57 | 50.65 | 50.93 | 50.26 | 439819 |
| 1721341800 | 50.63 | -0.32 | -0.63 | 51.16 | 51.23 | 50.39 | 2046096 |
| 1721255400 | 50.95 | -0.97 | -1.87 | 51.28 | 51.34 | 50.92 | 835380 |
| 1721169000 | 51.92 | 0.26 | 0.50 | 51.87 | 51.94 | 51.68 | 1581179 |
| 1721082600 | 51.66 | 0.19 | 0.37 | 51.61 | 51.9701 | 51.512 | 695431 |
| 1720823400 | 51.47 | 0.26 | 0.51 | 51.34 | 51.85 | 51.28 | 632821 |
| 1720737000 | 51.21 | -0.6 | -1.16 | 51.935 | 51.935 | 51.11 | 1272181 |
| 1720650600 | 51.81 | 0.36 | 0.70 | 51.49 | 51.85 | 51.425 | 552719 |
| 1720564200 | 51.45 | 0.03 | 0.06 | 51.51 | 51.64 | 51.415 | 1182194 |
| 1720477800 | 51.42 | -0.06 | -0.12 | 51.51 | 51.555 | 51.34 | 696135 |
| 1720218600 | 51.48 | -0.6 | -1.15 | 52.01 | 52.01 | 51.3 | 451428 |
| 1720040640 | 52.08 | -0.03 | -0.06 | 52.26 | 52.4746 | 52.05 | 248251 |
| 1719959400 | 52.11 | 0.12 | 0.23 | 51.96 | 52.17 | 51.88 | 1087273 |
| 1719873000 | 51.99 | -0.26 | -0.49 | 52.61 | 52.7 | 51.935 | 652258 |
| 1719613800 | 52.245 | 0 | 0.00 | 52.245 | 52.245 | 52.245 | 0 |
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
