Premium
Invesco S&P 500 Qvm Multi Factor ETF (QVML)
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 | 0.4456 | 1.00746099932 | 44.23 | 44.61 | 43.785 | 8491 | 44.16986551 | SP |
| 4 | 0.9456 | 2.16235993597 | 43.73 | 44.72 | 43.12 | 7369 | 43.97180409 | SP |
| 12 | 3.0356 | 7.29010566763 | 41.64 | 44.815 | 41.5 | 7186 | 43.13398499 | SP |
| 26 | 4.0156 | 9.87604525332 | 40.66 | 44.815 | 37.2439 | 6735 | 41.47630137 | SP |
| 52 | 7.7806 | 21.0884943759 | 36.895 | 44.815 | 36.56 | 12578 | 39.61154328 | SP |
| 156 | 18.8256 | 72.8263056093 | 25.85 | 44.815 | 24.1221 | 6920 | 37.1109263 | SP |
| 260 | 19.1156 | 74.7871674491 | 25.56 | 44.815 | 21.01 | 5150 | 34.67560705 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 44.6756 | 0.24 | 0.55 | 44.39 | 44.6756 | 44.39 | 3027 |
| 1783636200 | 44.4327 | 0.33 | 0.74 | 44.14 | 44.435 | 44.14 | 3652 |
| 1783549800 | 44.105 | -0.05 | -0.12 | 43.98 | 44.105 | 43.785 | 17501 |
| 1783463400 | 44.1569 | -0.2 | -0.46 | 44.24 | 44.27 | 44.1569 | 11123 |
| 1783377000 | 44.3594 | 0.37 | 0.84 | 44.23 | 44.365 | 44.23 | 1686 |
| 1783031400 | 43.9918 | -0.03 | -0.06 | 44.05 | 44.33 | 43.71 | 4818 |
| 1782945000 | 44.0199 | -0.12 | -0.27 | 43.99 | 44.18 | 43.78 | 10245 |
| 1782858600 | 44.14 | 0.4 | 0.91 | 43.76 | 44.14 | 43.76 | 1237 |
| 1782772200 | 43.7403 | 0.44 | 1.02 | 43.54 | 43.78 | 43.5 | 27160 |
| 1782513000 | 43.2976 | -0.02 | -0.04 | 43.12 | 43.44 | 43.12 | 2509 |
| 1782426600 | 43.314 | -0.02 | -0.04 | 43.68 | 43.68 | 43.219 | 8429 |
| 1782340200 | 43.3319 | -0.13 | -0.29 | 43.52 | 43.725 | 43.31 | 3601 |
| 1782253800 | 43.4579 | -0.6 | -1.35 | 43.38 | 43.62 | 43.38 | 4871 |
| 1782167400 | 44.0533 | -0.34 | -0.78 | 44.3 | 44.4 | 44.0533 | 2023 |
| 1781821800 | 44.3981 | 0.55 | 1.26 | 44.38 | 44.3981 | 44.25 | 7773 |
| 1781735400 | 43.8464 | -0.56 | -1.27 | 44.33 | 44.46 | 43.8464 | 5536 |
| 1781649000 | 44.41 | -0.13 | -0.30 | 44.72 | 44.72 | 44.395 | 13706 |
| 1781562600 | 44.5442 | 0.71 | 1.62 | 44.5 | 44.5997 | 44.5 | 4152 |
| 1781303400 | 43.8345 | 0.21 | 0.49 | 43.73 | 43.8345 | 43.73 | 2615 |
| 1781217000 | 43.6212 | 0.7 | 1.62 | 43.14 | 43.6212 | 42.935 | 1165 |
| 1781130600 | 42.9244 | -0.65 | -1.48 | 43.35 | 43.57 | 42.9244 | 48161 |
| 1781044200 | 43.5706 | -0.1 | -0.23 | 43.96 | 44.125 | 43.27 | 4853 |
| 1780957800 | 43.672 | -0.04 | -0.10 | 43.94 | 43.975 | 43.672 | 1881 |
| 1780698600 | 43.715 | -0.99 | -2.22 | 44.46 | 44.46 | 43.69 | 2415 |
| 1780612200 | 44.7068 | 0.18 | 0.40 | 44.3 | 44.71 | 44.3 | 1066 |
| 1780525800 | 44.5303 | -0.26 | -0.58 | 44.67 | 44.69 | 44.5303 | 5621 |
| 1780439400 | 44.79 | 0.09 | 0.19 | 44.63 | 44.815 | 44.63 | 3650 |
| 1780353000 | 44.7034 | 0.08 | 0.17 | 44.4 | 44.78 | 44.4 | 11126 |
| 1780093800 | 44.6264 | 0.09 | 0.19 | 44.61 | 44.65 | 44.53 | 1781 |
| 1780007400 | 44.5413 | 0.23 | 0.52 | 44.28 | 44.5413 | 44.28 | 2144 |
| 1779921000 | 44.3115 | -0.02 | -0.05 | 44.3 | 44.35 | 44.17 | 2700 |
| 1779834600 | 44.3329 | 0.28 | 0.64 | 44.24 | 44.34 | 44.24 | 4102 |
| 1779489000 | 44.0492 | 0.19 | 0.43 | 44.04 | 44.075 | 44.04 | 296 |
| 1779402600 | 43.8618 | 0.1 | 0.23 | 43.55 | 43.95 | 43.55 | 2679 |
| 1779316200 | 43.7623 | 0.46 | 1.07 | 43.46 | 43.77 | 43.46 | 4044 |
| 1779229800 | 43.2979 | -0.29 | -0.67 | 43.42 | 43.55 | 43.235 | 4790 |
| 1779143400 | 43.5901 | -0.04 | -0.09 | 43.69 | 43.69 | 43.4076 | 3434 |
| 1778884200 | 43.6295 | -0.52 | -1.18 | 43.77 | 43.77 | 43.6295 | 124 |
| 1778797800 | 44.151 | 0.33 | 0.75 | 43.85 | 44.185 | 43.85 | 886 |
| 1778711400 | 43.8213 | 0.25 | 0.57 | 43.62 | 43.8213 | 43.48 | 1554 |
| 1778625000 | 43.5727 | -0.02 | -0.04 | 43.42 | 43.58 | 43.31 | 2606 |
| 1778538600 | 43.588 | 0.06 | 0.13 | 43.47 | 43.67 | 43.47 | 1851 |
| 1778279400 | 43.5329 | 0.33 | 0.77 | 43.37 | 43.5329 | 43.35 | 1825 |
| 1778193000 | 43.1985 | -0.21 | -0.48 | 43.36 | 43.45 | 43.17 | 3831 |
| 1778106600 | 43.4066 | 0.66 | 1.55 | 43 | 43.44 | 43 | 3312 |
| 1778020200 | 42.742 | 0.38 | 0.90 | 42.66 | 42.83 | 42.645 | 7731 |
| 1777933800 | 42.3628 | -0.22 | -0.52 | 42.56 | 42.56 | 42.3398 | 4912 |
| 1777674600 | 42.5855 | 0.1 | 0.24 | 42.65 | 42.82 | 42.585 | 3123 |
| 1777588200 | 42.4836 | 0.49 | 1.16 | 42.2 | 42.53 | 42.095 | 12971 |
| 1777501800 | 41.9956 | -0.05 | -0.11 | 41.98 | 42.075 | 41.97 | 4176 |
| 1777415400 | 42.0433 | -0.2 | -0.46 | 42.09 | 42.09 | 41.985 | 966 |
| 1777329000 | 42.2385 | 0.06 | 0.15 | 42.03 | 42.2698 | 42.03 | 8190 |
| 1777069800 | 42.1736 | 0.32 | 0.77 | 42.01 | 42.1736 | 41.92 | 3019 |
| 1776983400 | 41.8497 | -0.1 | -0.23 | 41.83 | 41.97 | 41.8201 | 3385 |
| 1776897000 | 41.945 | 0.42 | 1.02 | 41.79 | 41.945 | 41.58 | 98791 |
| 1776810600 | 41.5217 | -0.25 | -0.60 | 41.86 | 41.86 | 41.5 | 3295 |
| 1776724200 | 41.7723 | -0.1 | -0.24 | 41.83 | 41.83 | 41.7609 | 1592 |
| 1776465000 | 41.8721 | 0.49 | 1.19 | 41.64 | 41.975 | 41.635 | 2889 |
| 1776378600 | 41.3817 | 0.09 | 0.22 | 41.27 | 41.3817 | 41.27 | 935 |
| 1776292200 | 41.2896 | 0.27 | 0.65 | 41.14 | 41.2896 | 41.14 | 1057 |
| 1776205800 | 41.0212 | 0.44 | 1.08 | 40.6 | 41.0212 | 40.6 | 1469 |
| 1776119400 | 40.5829 | 0.38 | 0.96 | 39.87 | 40.5829 | 39.87 | 4391 |
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.
