Premium
Invesco S&P 500 High Beta ETF (SPHB)
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 | -3.02 | -1.93354248031 | 156.19 | 157.57 | 149.51 | 292212 | 152.01301483 | SP |
| 4 | 4.66 | 3.13783583597 | 148.51 | 157.57 | 139.04 | 367450 | 148.31725703 | SP |
| 12 | 36.16 | 30.9033415947 | 117.01 | 157.57 | 115.7 | 375825 | 138.64541488 | SP |
| 26 | 34.33 | 28.8875799394 | 118.84 | 157.57 | 110.59 | 376342 | 128.67852118 | SP |
| 52 | 55.3 | 56.5035250843 | 97.87 | 157.57 | 96.46 | 371496 | 118.76876183 | SP |
| 156 | 77.86 | 103.386004515 | 75.31 | 157.57 | 63.15 | 407741 | 92.26748066 | SP |
| 260 | 77.75 | 103.089366216 | 75.42 | 157.57 | 54.6 | 501040 | 80.97438128 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 153.16999 | 2.68 | 1.78 | 151.38 | 153.32 | 148.31 | 358161 |
| 1782513000 | 150.49 | -3.86 | -2.50 | 151.25 | 152.13999 | 149.85 | 307177 |
| 1782426600 | 154.35 | 3.35 | 2.22 | 155.52 | 155.8 | 151.93 | 259636 |
| 1782340200 | 151 | 0.54 | 0.36 | 150.8 | 153.07499 | 149.51 | 316880 |
| 1782253800 | 150.46 | -6.3 | -4.02 | 150.32 | 152.57 | 149.55 | 406141 |
| 1782167400 | 156.76 | 1.72 | 1.11 | 156.19 | 157.57 | 155.74 | 171228 |
| 1781821800 | 155.04 | 4.16 | 2.76 | 154.82 | 155.885 | 154.115 | 138572 |
| 1781735400 | 150.88 | -1.02 | -0.67 | 153.15 | 155.09 | 150.76 | 354800 |
| 1781649000 | 151.9 | -2.34 | -1.52 | 154.9 | 155.82 | 151.79 | 212021 |
| 1781562600 | 154.24 | 5.51 | 3.70 | 153.82 | 155.1378 | 153.61 | 331778 |
| 1781303400 | 148.72999 | 2.19 | 1.49 | 147.55 | 149.63 | 146.27 | 510837 |
| 1781217000 | 146.54 | 6.84 | 4.90 | 140.84 | 146.645 | 140.38069 | 612388 |
| 1781130600 | 139.69999 | -5.22 | -3.60 | 142.69 | 145.43 | 139.53 | 785510 |
| 1781044200 | 144.91999 | -0.96 | -0.66 | 147.55 | 149.61 | 139.04 | 684392 |
| 1780957800 | 145.88 | 2.65 | 1.85 | 146 | 147.21 | 144.5 | 519587 |
| 1780698600 | 143.22999 | -8.61 | -5.67 | 148.78 | 148.78 | 142.25 | 387075 |
| 1780612200 | 151.84 | -0.33 | -0.22 | 149.83 | 152.59 | 149.2012 | 301971 |
| 1780525800 | 152.16999 | -1.02 | -0.67 | 152.55 | 152.76 | 150.35 | 186809 |
| 1780439400 | 153.19 | 2.69 | 1.79 | 151.65 | 153.31 | 151.59 | 140678 |
| 1780353000 | 150.5 | 0.46 | 0.31 | 148.51 | 151.22999 | 148.08 | 354064 |
| 1780093800 | 150.04 | 2.13 | 1.44 | 149.53 | 150.35659 | 148.41 | 216016 |
| 1780007400 | 147.91 | 1.62 | 1.11 | 145.94 | 148.55359 | 144.91999 | 285827 |
| 1779921000 | 146.29 | 0.35 | 0.24 | 147.22999 | 147.29 | 145.31 | 496415 |
| 1779834600 | 145.94 | 3.96 | 2.79 | 144.65 | 146.65 | 144.15 | 351756 |
| 1779489000 | 141.97999 | 1.98 | 1.41 | 141.31 | 142.88 | 140.83 | 430899 |
| 1779402600 | 140 | 2.33 | 1.69 | 136.88999 | 140.36 | 136.88999 | 399074 |
| 1779316200 | 137.66999 | 3.92 | 2.93 | 135.08 | 137.74 | 133.85 | 501586 |
| 1779229800 | 133.75 | -1.86 | -1.37 | 133.88999 | 134.91 | 132.09 | 584132 |
| 1779143400 | 135.61 | -2.55 | -1.85 | 138.59 | 138.59 | 133.94999 | 1186575 |
| 1778884200 | 138.16 | -3.05 | -2.16 | 138.51 | 139.16 | 137.38999 | 172288 |
| 1778797800 | 141.21 | 1.06 | 0.76 | 140.33 | 141.705 | 140.05 | 359911 |
| 1778711400 | 140.15 | -0.11 | -0.08 | 141.12 | 141.12 | 138.745 | 364648 |
| 1778625000 | 140.26 | -2.05 | -1.44 | 140.94999 | 140.96 | 137.6301 | 340246 |
| 1778538600 | 142.31 | 0.64 | 0.45 | 141.9 | 142.59 | 141.5 | 147244 |
| 1778279400 | 141.66999 | 2.88 | 2.08 | 140.05 | 141.66999 | 139.51 | 285820 |
| 1778193000 | 138.79 | -2.07 | -1.47 | 141.16 | 141.31 | 138.05 | 310816 |
| 1778106600 | 140.86 | 3.15 | 2.29 | 139.72999 | 140.94999 | 138.49 | 599184 |
| 1778020200 | 137.71 | 2.29 | 1.69 | 136.72999 | 138.02 | 136.55 | 180374 |
| 1777933800 | 135.41999 | 0.11 | 0.08 | 135.75 | 136.74 | 134.57 | 334801 |
| 1777674600 | 135.31 | 0.75 | 0.56 | 134.91999 | 135.78 | 134.52 | 244833 |
| 1777588200 | 134.56 | 2.96 | 2.25 | 132.49 | 134.65 | 131.94 | 209997 |
| 1777501800 | 131.6 | 0.08 | 0.06 | 132.22999 | 132.22999 | 130.84 | 196851 |
| 1777415400 | 131.52 | -2.73 | -2.03 | 132.22 | 133.06 | 130.435 | 321881 |
| 1777329000 | 134.25 | -0.46 | -0.34 | 134.85 | 135.08 | 133.33 | 428197 |
| 1777069800 | 134.71 | 2.14 | 1.61 | 134.3 | 134.94999 | 133.215 | 174898 |
| 1776983400 | 132.57 | -1.3 | -0.97 | 133.38999 | 133.93 | 130.885 | 353387 |
| 1776897000 | 133.87 | 1.54 | 1.16 | 134.16999 | 134.3 | 133.15 | 207599 |
| 1776810600 | 132.33 | -0.44 | -0.33 | 133.27 | 134.36 | 131.975 | 448421 |
| 1776724200 | 132.77 | 0.86 | 0.65 | 131.35 | 132.86 | 131.35 | 500313 |
| 1776465000 | 131.91 | 2.36 | 1.82 | 131.55 | 133.02 | 131.16 | 589334 |
| 1776378600 | 129.55 | 1.25 | 0.97 | 129 | 129.74 | 128.25 | 493073 |
| 1776292200 | 128.3 | 1.23 | 0.97 | 127.42 | 128.3799 | 126.93 | 349544 |
| 1776205800 | 127.07 | 1.96 | 1.57 | 126.2 | 127.26 | 125.8 | 351657 |
| 1776119400 | 125.11 | 2.86 | 2.34 | 121.68 | 125.12 | 121.535 | 261322 |
| 1775860200 | 122.25 | 0.13 | 0.11 | 122.68 | 122.74 | 121.92 | 116672 |
| 1775773800 | 122.12 | -0.16 | -0.13 | 122.01 | 122.56 | 120.91 | 234099 |
| 1775687400 | 122.28 | 4.47 | 3.79 | 123.17 | 124.015 | 121.47 | 468224 |
| 1775601000 | 117.81 | 0.21 | 0.18 | 116.89 | 117.82 | 115.7 | 1032342 |
| 1775514600 | 117.6 | 0.71 | 0.61 | 117.01 | 117.9 | 116.72 | 286033 |
| 1775169000 | 116.89 | -0.29 | -0.25 | 114.39 | 118 | 113.78 | 301827 |
| 1775082600 | 117.18 | 1.23 | 1.06 | 117.19 | 118.34 | 116.79 | 573402 |
| 1774996200 | 115.95 | 4.59 | 4.12 | 112.93 | 116.23 | 112.6 | 1142130 |
| 1774909800 | 111.36 | -2.13 | -1.88 | 114.68 | 115.01 | 110.59 | 456751 |
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.
