Premium
Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 0.793051359517 | 52.96 | 53.6923 | 52.725 | 8427 | 53.28644442 | SP |
| 4 | 2.745 | 5.42115137751 | 50.635 | 53.6923 | 49.76 | 20681 | 51.80324062 | SP |
| 12 | 5.04 | 10.4261481175 | 48.34 | 53.6923 | 48.21 | 12687 | 51.00472546 | SP |
| 26 | 7.41 | 16.1192081792 | 45.97 | 53.6923 | 43.97 | 14639 | 48.3884435 | SP |
| 52 | 12.45 | 30.4177864647 | 40.93 | 53.6923 | 39.5329 | 14532 | 45.65954714 | SP |
| 156 | 18.05 | 51.0897254458 | 35.33 | 53.6923 | 31.5899 | 30270 | 38.29314395 | SP |
| 260 | 13.075 | 32.4401439027 | 40.305 | 53.6923 | 31.51 | 34509 | 37.6913033 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 53.38 | 0.34 | 0.64 | 53.16 | 53.4518 | 53.16 | 9028 |
| 1783031400 | 53.0419 | -0.29 | -0.54 | 53.63 | 53.63 | 52.725 | 6936 |
| 1782945000 | 53.33 | -0.01 | -0.02 | 53.16 | 53.6923 | 53.16 | 9875 |
| 1782858600 | 53.34 | 0.38 | 0.72 | 52.96 | 53.45 | 52.92 | 7869 |
| 1782772200 | 52.96 | -0.05 | -0.09 | 52.8 | 52.96 | 52.44 | 7476 |
| 1782513000 | 53.0066 | 0.16 | 0.31 | 52.69 | 53.15 | 52.5 | 12527 |
| 1782426600 | 52.8434 | 0.27 | 0.51 | 53.02 | 53.285 | 52.71 | 6140 |
| 1782340200 | 52.5753 | 0.23 | 0.43 | 52.37 | 53.07 | 52.35 | 7445 |
| 1782253800 | 52.35 | -0.23 | -0.44 | 51.68 | 52.5 | 51.68 | 8208 |
| 1782167400 | 52.5828 | 0.4 | 0.77 | 52.34 | 52.61 | 52.3 | 13320 |
| 1781821800 | 52.18 | 0.72 | 1.39 | 52.12 | 52.22 | 51.64 | 14323 |
| 1781735400 | 51.4648 | -0.34 | -0.65 | 51.98 | 52.33 | 51.4648 | 217179 |
| 1781649000 | 51.8038 | -0.19 | -0.36 | 52.27 | 52.34 | 51.8038 | 6032 |
| 1781562600 | 51.99 | 0.11 | 0.21 | 52.51 | 52.51 | 51.99 | 10297 |
| 1781303400 | 51.8811 | 0.38 | 0.74 | 51.67 | 52.2048 | 51.67 | 5549 |
| 1781217000 | 51.4989 | 1.34 | 2.67 | 50.79 | 51.4989 | 50.79 | 5854 |
| 1781130600 | 50.16 | -0.47 | -0.93 | 50.62 | 51.08 | 50.16 | 10199 |
| 1781044200 | 50.63 | 0.35 | 0.70 | 50.635 | 50.7 | 49.76 | 14009 |
| 1780957800 | 50.28 | 0.16 | 0.33 | 50.635 | 50.72 | 50.27 | 9618 |
| 1780698600 | 50.1156 | -1.02 | -2.00 | 50.73 | 50.88 | 50.1156 | 5246 |
| 1780612200 | 51.14 | 0.75 | 1.48 | 50.41 | 51.26 | 50.41 | 7984 |
| 1780525800 | 50.3934 | -0.39 | -0.77 | 50.63 | 50.63 | 50.2331 | 6294 |
| 1780439400 | 50.7837 | 0.42 | 0.84 | 50.34 | 50.802 | 50.34 | 4273 |
| 1780353000 | 50.36 | -0.53 | -1.03 | 50.46 | 50.57 | 50.13 | 9542 |
| 1780093800 | 50.885 | -0.25 | -0.48 | 51.21 | 51.21 | 50.805 | 5691 |
| 1780007400 | 51.13 | -0.05 | -0.09 | 51.04 | 51.235 | 50.84 | 6657 |
| 1779921000 | 51.1762 | -0.2 | -0.40 | 51.42 | 51.43 | 51.16 | 11654 |
| 1779834600 | 51.3808 | 0.88 | 1.74 | 51.02 | 51.39 | 50.95 | 17168 |
| 1779489000 | 50.5 | 0.27 | 0.54 | 50.45 | 50.58 | 50.32 | 6185 |
| 1779402600 | 50.23 | 0.06 | 0.12 | 49.82 | 50.23 | 49.68 | 9195 |
| 1779316200 | 50.17 | 1.08 | 2.21 | 49.44 | 50.17 | 49.35 | 32415 |
| 1779229800 | 49.086 | -0.55 | -1.12 | 49.22 | 49.32 | 48.859 | 5850 |
| 1779143400 | 49.64 | -0.09 | -0.18 | 49.91 | 49.91 | 49.49 | 5787 |
| 1778884200 | 49.73 | -0.8 | -1.59 | 49.82 | 49.98 | 49.64 | 17559 |
| 1778797800 | 50.5343 | 0.31 | 0.63 | 50.49 | 50.7001 | 50.34 | 17015 |
| 1778711400 | 50.22 | -0.2 | -0.40 | 50.43 | 50.43 | 49.975 | 15120 |
| 1778625000 | 50.42 | -0.38 | -0.75 | 50.55 | 50.55 | 49.8087 | 7296 |
| 1778538600 | 50.8 | -0.06 | -0.12 | 50.91 | 50.95 | 50.78 | 7606 |
| 1778279400 | 50.86 | 0.43 | 0.85 | 50.74 | 50.86 | 50.59 | 5012 |
| 1778193000 | 50.43 | -0.62 | -1.21 | 51.04 | 51.04 | 50.265 | 4901 |
| 1778106600 | 51.05 | 0.61 | 1.21 | 50.84 | 51.05 | 50.5882 | 17948 |
| 1778020200 | 50.44 | 1.03 | 2.08 | 50.04 | 50.5 | 50.04 | 10077 |
| 1777933800 | 49.41 | -0.45 | -0.91 | 49.72 | 49.96 | 49.361753 | 8104 |
| 1777674600 | 49.8622 | 0.15 | 0.30 | 49.8 | 49.8699 | 49.62 | 7073 |
| 1777588200 | 49.7131 | 0.63 | 1.29 | 49.08 | 49.7131 | 49.08 | 3888 |
| 1777501800 | 49.08 | -0.38 | -0.78 | 49.48 | 49.49 | 48.78 | 11629 |
| 1777415400 | 49.4644 | -0.51 | -1.03 | 49.81 | 49.88 | 49.312151 | 3742 |
| 1777329000 | 49.9767 | 0.05 | 0.11 | 49.87 | 50.13 | 49.8468 | 8463 |
| 1777069800 | 49.9233 | 0.26 | 0.53 | 49.91 | 49.95 | 49.77 | 3835 |
| 1776983400 | 49.6625 | 0.09 | 0.19 | 49.66 | 49.9 | 49.3571 | 5425 |
| 1776897000 | 49.57 | 0.21 | 0.44 | 49.85 | 49.85 | 49.4785 | 6662 |
| 1776810600 | 49.3552 | -0.31 | -0.63 | 49.86 | 50.13 | 49.305 | 6050 |
| 1776724200 | 49.6692 | 0.05 | 0.10 | 49.47 | 49.705 | 49.47 | 8701 |
| 1776465000 | 49.62 | 1.08 | 2.23 | 49.21 | 49.79 | 49.17 | 10633 |
| 1776378600 | 48.5356 | 0.01 | 0.01 | 48.43 | 48.6 | 48.407622 | 6485 |
| 1776292200 | 48.53 | 0.05 | 0.10 | 48.56 | 48.56 | 48.38 | 6492 |
| 1776205800 | 48.48 | 0.45 | 0.94 | 48.34 | 48.55 | 48.21 | 7599 |
| 1776119400 | 48.03 | 0.37 | 0.78 | 47.45 | 48.03 | 47.45 | 9800 |
| 1775860200 | 47.66 | -0.13 | -0.28 | 47.865 | 47.865 | 47.47 | 4898 |
| 1775773800 | 47.7939 | 0.37 | 0.79 | 47.23 | 47.935 | 47.23 | 7580 |
| 1775687400 | 47.42 | 1.35 | 2.93 | 47.37 | 47.64 | 47.29 | 12313 |
| 1775601000 | 46.0715 | 0.01 | 0.02 | 45.9 | 46.15 | 45.71 | 10711 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
