Premium
Flexshares US Quality Low Volatility Index Fund (QLV)
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 | -0.745 | -0.996788868076 | 74.74 | 74.74 | 73.995 | 6122 | 74.38363772 | SP |
| 4 | -1.675 | -2.21355887406 | 75.67 | 76.235 | 73.995 | 9912 | 75.48854721 | SP |
| 12 | 2.305 | 3.21523224997 | 71.69 | 76.515 | 71.69 | 13396 | 74.42693631 | SP |
| 26 | 1.225 | 1.68338601072 | 72.77 | 76.515 | 70.44 | 13815 | 73.40307079 | SP |
| 52 | 6.525 | 9.67096487328 | 67.47 | 76.515 | 67.1212 | 11407 | 72.60421203 | SP |
| 156 | 21.595 | 41.2118320611 | 52.4 | 76.515 | 50.45 | 10504 | 65.18152794 | SP |
| 260 | 23.875 | 47.6356743815 | 50.12 | 76.515 | 45.55 | 10799 | 59.52326899 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 74.47 | -0.01 | -0.01 | 74.41 | 74.74 | 74.4 | 6737 |
| 1782253800 | 74.4762 | 0.32 | 0.43 | 74.07 | 74.48 | 74.07 | 7021 |
| 1782167400 | 74.1545 | -0.23 | -0.31 | 74.37 | 74.37 | 74.1545 | 5430 |
| 1781821800 | 74.386 | -0.37 | -0.49 | 74.74 | 74.74 | 74.12 | 5298 |
| 1781735400 | 74.7523 | -0.94 | -1.24 | 75.54 | 75.54 | 74.7523 | 3807 |
| 1781649000 | 75.6918 | -0.13 | -0.18 | 75.81 | 75.95 | 75.58 | 25789 |
| 1781562600 | 75.8259 | 0.16 | 0.21 | 75.84 | 76.08 | 75.47 | 2998 |
| 1781303400 | 75.6633 | 0.24 | 0.32 | 75.55 | 75.83 | 75.55 | 4981 |
| 1781217000 | 75.42 | 0.28 | 0.37 | 75.31 | 75.63 | 75.24 | 32591 |
| 1781130600 | 75.14 | -0.12 | -0.16 | 75.18 | 75.685 | 75.14 | 12505 |
| 1781044200 | 75.26 | 0.11 | 0.14 | 75.26 | 75.275 | 74.77 | 6195 |
| 1780957800 | 75.1533 | -0.35 | -0.46 | 75.66 | 75.66 | 75.1533 | 1282 |
| 1780698600 | 75.5 | -0.61 | -0.80 | 75.98 | 76.235 | 75.5 | 5836 |
| 1780612200 | 76.11 | 0.35 | 0.46 | 76.01 | 76.11 | 75.9636 | 2032 |
| 1780525800 | 75.76 | -0.39 | -0.51 | 75.98 | 75.98 | 75.76 | 26905 |
| 1780439400 | 76.1471 | 0.07 | 0.09 | 75.93 | 76.17 | 75.93 | 5943 |
| 1780353000 | 76.0761 | 0.09 | 0.11 | 76.2 | 76.2 | 75.99 | 3761 |
| 1780093800 | 75.9891 | -0.08 | -0.11 | 76.14 | 76.145 | 75.9891 | 7127 |
| 1780007400 | 76.07 | 0.22 | 0.29 | 75.67 | 76.185 | 75.67 | 22097 |
| 1779921000 | 75.8485 | -0.21 | -0.28 | 76.12 | 76.12 | 75.8485 | 1570 |
| 1779834600 | 76.06 | -0.32 | -0.42 | 76.41 | 76.41 | 76.06 | 2982 |
| 1779489000 | 76.3814 | 0.35 | 0.46 | 76.21 | 76.515 | 76.21 | 10131 |
| 1779402600 | 76.0308 | 0.05 | 0.07 | 75.85 | 76.06 | 75.85 | 2289 |
| 1779316200 | 75.9787 | 0.13 | 0.17 | 75.84 | 76.01 | 75.84 | 1131 |
| 1779229800 | 75.8473 | -0.15 | -0.19 | 75.85 | 76.12 | 75.8473 | 1573 |
| 1779143400 | 75.9934 | 0.62 | 0.83 | 75.25 | 75.9934 | 75.25 | 961 |
| 1778884200 | 75.3694 | -0.39 | -0.51 | 75.63 | 75.66 | 75.3694 | 1643 |
| 1778797800 | 75.7544 | 0.41 | 0.54 | 75.52 | 75.78 | 75.52 | 3777 |
| 1778711400 | 75.3438 | 0.21 | 0.28 | 74.91 | 75.36 | 74.91 | 661 |
| 1778625000 | 75.1328 | 0.38 | 0.51 | 74.83 | 75.1328 | 74.8 | 15924 |
| 1778538600 | 74.7552 | 0.14 | 0.18 | 74.55 | 74.76 | 74.55 | 5848 |
| 1778279400 | 74.62 | -0 | -0.00 | 74.72 | 74.77 | 74.62 | 1577 |
| 1778193000 | 74.6216 | 0.04 | 0.05 | 74.635 | 74.735 | 74.575 | 1598 |
| 1778106600 | 74.5816 | 0.22 | 0.30 | 74.44 | 74.6904 | 74.38 | 3225 |
| 1778020200 | 74.3615 | 0.19 | 0.26 | 74.34 | 74.4 | 74.174 | 47793 |
| 1777933800 | 74.17 | -0.27 | -0.36 | 74.22 | 74.55 | 74.04 | 93552 |
| 1777674600 | 74.44 | -0.15 | -0.20 | 74.62 | 74.95 | 74.44 | 12013 |
| 1777588200 | 74.59 | 0.43 | 0.58 | 74.09 | 74.66 | 74.09 | 6189 |
| 1777501800 | 74.157 | -0.04 | -0.05 | 74.13 | 74.175 | 74.09 | 10454 |
| 1777415400 | 74.1939 | 0.18 | 0.25 | 74.18 | 74.3 | 74.07 | 37440 |
| 1777329000 | 74.01 | -0.02 | -0.03 | 73.9 | 74.14 | 73.9 | 56112 |
| 1777069800 | 74.03 | 0.01 | 0.01 | 74.01 | 74.03 | 73.86 | 5031 |
| 1776983400 | 74.0199 | 0.24 | 0.33 | 73.63 | 74.07 | 73.56 | 56864 |
| 1776897000 | 73.7779 | 0.21 | 0.29 | 73.76 | 73.7779 | 73.58 | 108383 |
| 1776810600 | 73.5653 | -0.52 | -0.70 | 74.16 | 74.16 | 73.5653 | 9944 |
| 1776724200 | 74.0824 | -0.32 | -0.43 | 74.3 | 74.5 | 74.0824 | 1828 |
| 1776465000 | 74.4034 | 0.52 | 0.71 | 73.97 | 74.4801 | 73.97 | 9969 |
| 1776378600 | 73.88 | 0.24 | 0.33 | 73.69 | 73.89 | 73.69 | 8794 |
| 1776292200 | 73.6377 | 0.35 | 0.48 | 73.34 | 73.72 | 73.34 | 8884 |
| 1776205800 | 73.2867 | 0.36 | 0.50 | 72.93 | 73.31 | 72.83 | 6655 |
| 1776119400 | 72.9238 | 0.31 | 0.43 | 72.53 | 72.9238 | 72.43 | 10795 |
| 1775860200 | 72.611 | -0.71 | -0.96 | 73.38 | 73.38 | 72.57 | 7632 |
| 1775773800 | 73.3183 | 0.09 | 0.13 | 73.11 | 73.4206 | 73.08 | 3124 |
| 1775687400 | 73.2253 | 0.84 | 1.16 | 73.26 | 73.26 | 73.09 | 341 |
| 1775601000 | 72.3868 | -0.17 | -0.23 | 72.41 | 72.41 | 72.17 | 6539 |
| 1775514600 | 72.555 | 0.24 | 0.32 | 72.28 | 72.555 | 72.28 | 1794 |
| 1775169000 | 72.32 | 0.29 | 0.40 | 71.69 | 72.32 | 71.69 | 10215 |
| 1775082600 | 72.03 | 0.14 | 0.19 | 72.06 | 72.1122 | 71.9 | 4569 |
| 1774996200 | 71.89 | 1.09 | 1.54 | 71.3 | 71.89 | 71.25 | 9303 |
| 1774909800 | 70.803 | 0.34 | 0.49 | 71 | 71.19 | 70.792 | 3163 |
| 1774650600 | 70.46 | -0.76 | -1.07 | 71.03 | 71.08 | 70.44 | 2225 |
| 1774564200 | 71.22 | -0.28 | -0.39 | 71.45 | 71.74 | 71.185 | 109540 |
| 1774477800 | 71.499 | 0.25 | 0.35 | 71.82 | 71.87 | 71.4334 | 101156 |
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.
