Premium
Invesco S&P Midcap 400 Qvm Multi Factor ETF (QVMM)
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 | 0.1127 | 0.39091224419 | 28.83 | 29.02 | 28.59 | 237 | 28.68736522 | SP |
| 4 | -1.8473 | -5.99967521923 | 30.79 | 31.03 | 28.44 | 648 | 29.73832646 | SP |
| 12 | 0.3927 | 1.37548161121 | 28.55 | 31.56 | 28.44 | 785 | 29.94817907 | SP |
| 26 | 1.8127 | 6.68153335791 | 27.13 | 31.56 | 26.24 | 1816 | 28.54328161 | SP |
| 52 | 3.8609 | 15.3932333405 | 25.0818 | 31.56 | 24.8423 | 1830 | 27.80454937 | SP |
| 156 | 2.2627 | 8.48088455772 | 26.68 | 31.56 | 20.35 | 5429 | 22.40582909 | SP |
| 260 | 3.9827 | 15.9563301282 | 24.96 | 31.56 | 20.35 | 4795 | 22.5029546 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 28.9427 | 0.33 | 1.16 | 28.9427 | 28.9427 | 28.9427 | 54 |
| 1735860600 | 28.611 | -0.07 | -0.24 | 29.02 | 29.02 | 28.611 | 326 |
| 1735687800 | 28.6803 | 0.01 | 0.05 | 28.82 | 28.82 | 28.6803 | 41 |
| 1735601400 | 28.6671 | -0.11 | -0.39 | 28.59 | 28.7 | 28.59 | 252 |
| 1735342200 | 28.78 | -0.32 | -1.11 | 28.83 | 28.83 | 28.78 | 327 |
| 1735255800 | 29.1044 | 0.12 | 0.41 | 29.02 | 29.1044 | 29.02 | 605 |
| 1735077840 | 28.9864 | 0.21 | 0.73 | 28.9 | 28.9864 | 28.9 | 3 |
| 1734996600 | 28.7776 | -0.01 | -0.03 | 28.56 | 28.7776 | 28.56 | 84 |
| 1734737400 | 28.7857 | 0.15 | 0.52 | 28.73 | 29.07 | 28.73 | 542 |
| 1734651000 | 28.6374 | -0.11 | -0.37 | 28.8 | 28.8 | 28.6374 | 34 |
| 1734564600 | 28.7444 | -1.11 | -3.70 | 29.93 | 29.93 | 28.7444 | 1366 |
| 1734478200 | 29.8503 | -0.37 | -1.22 | 29.91 | 30.01 | 29.8503 | 4580 |
| 1734391800 | 30.2176 | -0.02 | -0.08 | 30.41 | 30.41 | 30.2176 | 47 |
| 1734132600 | 30.2412 | -0.17 | -0.54 | 30.2412 | 30.2412 | 30.2412 | 26 |
| 1734046200 | 30.4063 | -0.18 | -0.59 | 30.56 | 30.56 | 30.4063 | 487 |
| 1733959800 | 30.5856 | 0.21 | 0.71 | 30.77 | 30.77 | 30.5856 | 836 |
| 1733873400 | 30.3712 | -0.22 | -0.72 | 30.5 | 30.5 | 30.3712 | 229 |
| 1733787000 | 30.5907 | -0.16 | -0.51 | 31.03 | 31.03 | 30.5907 | 1516 |
| 1733527800 | 30.7483 | -0.04 | -0.12 | 30.79 | 30.7901 | 30.7483 | 331 |
| 1733441400 | 30.7846 | -0.28 | -0.91 | 31.26 | 31.26 | 30.7846 | 535 |
| 1733355000 | 31.0686 | 0.07 | 0.23 | 31.24 | 31.24 | 31.01 | 998 |
| 1733268600 | 30.9961 | -0.11 | -0.34 | 31 | 31 | 30.87 | 2061 |
| 1733182200 | 31.1022 | -0.08 | -0.26 | 31.42 | 31.42 | 31.1022 | 385 |
| 1732917840 | 31.1844 | 0.05 | 0.16 | 31.1844 | 31.1844 | 31.1844 | 1 |
| 1732750200 | 31.1356 | -0.13 | -0.41 | 31.33 | 31.33 | 31.1356 | 1532 |
| 1732663800 | 31.2641 | -0.15 | -0.48 | 31.56 | 31.56 | 31.2641 | 5024 |
| 1732577400 | 31.414 | 0.46 | 1.49 | 31.25 | 31.5599 | 31.25 | 129 |
| 1732318200 | 30.9534 | 0.5 | 1.63 | 30.77 | 30.9534 | 30.77 | 723 |
| 1732231800 | 30.4558 | 0.52 | 1.72 | 30.5 | 30.5 | 30.4558 | 45 |
| 1732145400 | 29.94 | 0.16 | 0.53 | 29.8494 | 29.94 | 29.8494 | 708 |
| 1732059000 | 29.7829 | 0 | 0.00 | 29.7829 | 29.7829 | 29.7829 | 26 |
| 1731972600 | 29.7817 | 0.04 | 0.15 | 29.87 | 29.87 | 29.7817 | 77 |
| 1731713400 | 29.7377 | -0.26 | -0.87 | 30.17 | 30.17 | 29.7002 | 3821 |
| 1731627000 | 29.9985 | -0.29 | -0.97 | 30.21 | 30.21 | 29.9985 | 168 |
| 1731540600 | 30.2924 | -0.17 | -0.54 | 30.5 | 30.5 | 30.2924 | 51 |
| 1731454200 | 30.4578 | -0.3 | -0.96 | 30.5 | 30.5 | 30.4578 | 842 |
| 1731367800 | 30.7529 | 0.24 | 0.79 | 30.77 | 30.77 | 30.7529 | 17 |
| 1731108600 | 30.5106 | 0.15 | 0.49 | 30.46 | 30.55 | 30.46 | 2604 |
| 1731022200 | 30.3621 | -0.07 | -0.23 | 30.3621 | 30.3621 | 30.3621 | 189 |
| 1730935800 | 30.4336 | 1.29 | 4.41 | 30.2 | 30.4336 | 30.2 | 151 |
| 1730849400 | 29.1484 | 0.43 | 1.49 | 29 | 29.1484 | 29 | 1 |
| 1730763000 | 28.7203 | 0.08 | 0.29 | 28.87 | 28.89 | 28.7203 | 1339 |
| 1730500200 | 28.6378 | -0.03 | -0.09 | 28.85 | 28.85 | 28.6378 | 2046 |
| 1730413800 | 28.6649 | -0.34 | -1.16 | 28.79 | 28.79 | 28.6649 | 1864 |
| 1730327400 | 29.0018 | -0.02 | -0.08 | 29.08 | 29.08 | 29.0018 | 240 |
| 1730241000 | 29.0243 | -0.01 | -0.04 | 29.08 | 29.08 | 29.0243 | 635 |
| 1730154600 | 29.0346 | 0.33 | 1.14 | 29.0346 | 29.0346 | 29.0346 | 7 |
| 1729895400 | 28.7062 | -0.22 | -0.77 | 29 | 29 | 28.7062 | 659 |
| 1729809000 | 28.9278 | 0.06 | 0.20 | 28.96 | 28.96 | 28.9278 | 6 |
| 1729722600 | 28.871 | -0.17 | -0.57 | 29.04 | 29.04 | 28.871 | 47 |
| 1729636200 | 29.0362 | -0.18 | -0.60 | 29.15 | 29.15 | 29.0001 | 1438 |
| 1729549800 | 29.2115 | -0.37 | -1.25 | 29.49 | 29.49 | 29.2115 | 1166 |
| 1729290600 | 29.5805 | 0.02 | 0.06 | 29.5511 | 29.63 | 29.5511 | 773 |
| 1729204200 | 29.5626 | 0.03 | 0.11 | 29.55 | 29.5626 | 29.5499 | 1272 |
| 1729117800 | 29.5293 | 0.27 | 0.91 | 29.38 | 29.57 | 29.38 | 57 |
| 1729031400 | 29.2642 | -0.07 | -0.25 | 29.48 | 29.48 | 29.2642 | 174 |
| 1728945000 | 29.3383 | 0.18 | 0.63 | 29.3383 | 29.3383 | 29.3383 | 16 |
| 1728685800 | 29.1553 | 0.47 | 1.64 | 28.55 | 29.1553 | 28.55 | 1102 |
| 1728599400 | 28.6843 | -0.14 | -0.48 | 28.91 | 28.91 | 28.68 | 1262 |
| 1728513000 | 28.8215 | 0.17 | 0.59 | 28.79 | 28.8215 | 28.79 | 465 |
| 1728426600 | 28.6526 | 0.03 | 0.09 | 28.58 | 28.73 | 28.58 | 3282 |
| 1728340200 | 28.6255 | -0.19 | -0.66 | 28.95 | 28.95 | 28.52 | 528 |
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
