Premium
Invesco S&P 500 Downside Hedged ETF (PHDG)
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 | 0.17 | 0.444560669456 | 38.24 | 38.54 | 37.49 | 20985 | 38.0633638 | SP |
| 4 | 0.5325 | 1.40584779883 | 37.8775 | 38.54 | 37.43 | 18824 | 38.13483049 | SP |
| 12 | 0.42 | 1.10555409318 | 37.99 | 39.23 | 37.25 | 15616 | 38.15756836 | SP |
| 26 | -0.1 | -0.259672812257 | 38.51 | 39.23 | 36.69 | 13299 | 38.06476581 | SP |
| 52 | 3.23 | 9.1813530415 | 35.18 | 39.26 | 35.02 | 12623 | 37.50471807 | SP |
| 156 | 1.41 | 3.81081081081 | 37 | 39.26 | 30.08 | 46017 | 34.43436648 | SP |
| 260 | 9.57 | 33.1830790569 | 28.84 | 39.61 | 24 | 57314 | 34.53985307 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 38.41 | 0.05 | 0.13 | 38.54 | 38.57 | 38.29 | 8497 |
| 1738798200 | 38.36 | 0.25 | 0.66 | 38.04 | 38.4599 | 38.04 | 3522 |
| 1738711800 | 38.11 | 0.1 | 0.26 | 38.01 | 38.3599 | 37.66 | 7752 |
| 1738625400 | 38.01 | -0.26 | -0.67 | 37.49 | 38.21 | 37.49 | 8618 |
| 1738366200 | 38.2663 | 0.24 | 0.62 | 38.3 | 38.54 | 38.26 | 7990 |
| 1738279800 | 38.03 | -0.09 | -0.24 | 38.24 | 38.4 | 38.0223 | 77099 |
| 1738193400 | 38.1199 | -0.27 | -0.70 | 38.27 | 38.5286 | 38.0201 | 9339 |
| 1738107000 | 38.39 | 0.29 | 0.76 | 38.21 | 38.3993 | 38.1083 | 99858 |
| 1738020600 | 38.1 | -0.28 | -0.73 | 37.95 | 38.18 | 37.94 | 5543 |
| 1737761400 | 38.38 | -0.07 | -0.18 | 38.51 | 38.51 | 38.191 | 17890 |
| 1737675000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1737588600 | 38.45 | 0.42 | 1.09 | 38.2 | 38.45 | 38.1778 | 19817 |
| 1737502200 | 38.0342 | 0.16 | 0.43 | 38.21 | 38.21 | 37.73 | 5048 |
| 1737156600 | 37.87 | 0.31 | 0.83 | 37.87 | 38.11 | 37.87 | 8616 |
| 1737070200 | 37.56 | -0.17 | -0.45 | 37.85 | 37.85 | 37.5501 | 13211 |
| 1736983800 | 37.73 | 0.17 | 0.45 | 37.72 | 37.9699 | 37.58 | 8586 |
| 1736897400 | 37.56 | -0.05 | -0.13 | 37.68 | 37.71 | 37.45 | 10905 |
| 1736811000 | 37.61 | -0.09 | -0.24 | 37.57 | 37.7385 | 37.43 | 12036 |
| 1736551800 | 37.7016 | -0.1 | -0.25 | 37.95 | 38.0699 | 37.4375 | 4551 |
| 1736379000 | 37.797 | 0.19 | 0.50 | 36.76 | 37.98 | 36.76 | 19666 |
| 1736292600 | 37.61 | -0.03 | -0.08 | 37.86 | 37.9788 | 37.61 | 4584 |
| 1736206200 | 37.64 | -0.19 | -0.50 | 37.5 | 38.0787 | 37.5 | 12311 |
| 1735947000 | 37.83 | 0.49 | 1.31 | 37.52 | 37.83 | 37.49 | 3962 |
| 1735860600 | 37.34 | 0.09 | 0.24 | 37.53 | 37.69 | 37.34 | 5077 |
| 1735687800 | 37.25 | -0.14 | -0.37 | 38.07 | 38.07 | 37.25 | 92434 |
| 1735601400 | 37.39 | -0.59 | -1.55 | 37.4 | 37.9465 | 37.3461 | 5422 |
| 1735342200 | 37.98 | 0.02 | 0.05 | 37.81 | 37.98 | 37.75 | 10822 |
| 1735255800 | 37.962 | 0.23 | 0.61 | 38.42 | 38.42 | 37.75 | 8231 |
| 1735077840 | 37.73 | -0.14 | -0.37 | 37.95 | 37.99 | 37.73 | 6796 |
| 1734996600 | 37.87 | -0.17 | -0.43 | 37.91 | 38.38 | 37.32 | 6258 |
| 1734737400 | 38.035 | 0.07 | 0.20 | 37.92 | 38.15 | 37.92 | 14106 |
| 1734651000 | 37.96 | -0.05 | -0.13 | 38.42 | 38.42 | 37.96 | 5950 |
| 1734564600 | 38.0089 | -0.89 | -2.30 | 38.87 | 38.98 | 38.0089 | 19159 |
| 1734478200 | 38.902 | -0.28 | -0.71 | 38.82 | 39.0081 | 38.82 | 5104 |
| 1734391800 | 39.18 | 0.42 | 1.08 | 38.9 | 39.18 | 38.898 | 8157 |
| 1734132600 | 38.76 | -0.01 | -0.03 | 38.38 | 38.98 | 38.38 | 6813 |
| 1734046200 | 38.77 | -0.34 | -0.86 | 39.04 | 39.099 | 38.77 | 12463 |
| 1733959800 | 39.1054 | 0.37 | 0.96 | 39.03 | 39.189 | 39.005 | 45266 |
| 1733873400 | 38.732 | -0.06 | -0.15 | 38.88 | 38.9778 | 38.705 | 29377 |
| 1733787000 | 38.79 | -0.3 | -0.77 | 39 | 39.035 | 38.13 | 28014 |
| 1733527800 | 39.0918 | 0.08 | 0.20 | 39.02 | 39.1677 | 38.9616 | 6782 |
| 1733441400 | 39.0142 | -0.22 | -0.55 | 38.97 | 39.1637 | 38.94 | 16430 |
| 1733355000 | 39.23 | 0.4 | 1.03 | 39 | 39.23 | 38.85 | 3961 |
| 1733268600 | 38.8295 | -0.02 | -0.05 | 38.75 | 38.8617 | 38.7218 | 6465 |
| 1733182200 | 38.85 | 0.08 | 0.21 | 38.88 | 38.99 | 38.67 | 7229 |
| 1732917840 | 38.7686 | 0.36 | 0.93 | 39 | 39 | 38.48 | 5892 |
| 1732750200 | 38.41 | -0.27 | -0.71 | 38.75 | 38.75 | 38.41 | 4122 |
| 1732663800 | 38.6832 | 0.2 | 0.53 | 38.12 | 38.74 | 38.12 | 18881 |
| 1732577400 | 38.4803 | 0.18 | 0.47 | 38.53 | 38.6775 | 38.3701 | 14612 |
| 1732318200 | 38.3004 | 0.15 | 0.39 | 38.31 | 38.51 | 37.9401 | 7199 |
| 1732231800 | 38.15 | 0.13 | 0.34 | 38.15 | 38.3931 | 37.85 | 4483 |
| 1732145400 | 38.02 | 0.03 | 0.09 | 37.99 | 38.2529 | 37.89 | 12001 |
| 1732059000 | 37.9867 | 0.23 | 0.60 | 37.69 | 38.0204 | 37.64 | 5600 |
| 1731972600 | 37.76 | -0.02 | -0.04 | 38.1 | 38.1 | 37.55 | 11206 |
| 1731713400 | 37.7768 | -0.3 | -0.80 | 37.72 | 37.9296 | 37.6 | 40750 |
| 1731627000 | 38.08 | -0.08 | -0.22 | 38.29 | 38.29 | 37.83 | 11575 |
| 1731540600 | 38.1623 | 0.36 | 0.96 | 38.18 | 38.4 | 38.01 | 18190 |
| 1731454200 | 37.8 | -0.13 | -0.34 | 38.3 | 38.4 | 37.8 | 10062 |
| 1731367800 | 37.93 | -0.41 | -1.07 | 38.25 | 38.88 | 37.93 | 39209 |
| 1731108600 | 38.3393 | 0.59 | 1.56 | 38.16 | 38.3393 | 38.16 | 2142 |
| 1731022200 | 37.75 | 0.05 | 0.13 | 37.7 | 38.2684 | 37.7 | 42694 |
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
