Premium
Invesco S&P 500 High Beta ETF (SPHB)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.66 | -2.91379121481 | 91.29 | 91.94 | 88.07 | 369536 | 89.31072685 | SP |
| 4 | -6.33 | -6.66596461668 | 94.96 | 96.05 | 87.775 | 264502 | 91.57376126 | SP |
| 12 | -0.87 | -0.972067039106 | 89.5 | 96.05 | 86.45 | 202954 | 91.22040561 | SP |
| 26 | 5.05 | 6.0421153386 | 83.58 | 96.05 | 75.86 | 292112 | 86.56408627 | SP |
| 52 | 7.07 | 8.66846493379 | 81.56 | 96.05 | 75.86 | 421495 | 84.1493758 | SP |
| 156 | 9.29 | 11.7091000756 | 79.34 | 96.05 | 54.6 | 535155 | 73.30755488 | SP |
| 260 | 41.56 | 88.2940301678 | 47.07 | 96.05 | 24.48 | 565663 | 68.04244328 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 88.63 | -0.02 | -0.02 | 89.51 | 89.8 | 87.99 | 367958 |
| 1735687800 | 88.65 | -0.39 | -0.44 | 89.3 | 89.615 | 88.3 | 663223 |
| 1735601400 | 89.04 | -1.38 | -1.53 | 89.07 | 89.68 | 88.07 | 471445 |
| 1735342200 | 90.42 | -1.17 | -1.28 | 90.97 | 91.13 | 89.7 | 181966 |
| 1735255800 | 91.59 | -0.09 | -0.10 | 91.29 | 91.94 | 91.09 | 159035 |
| 1735077840 | 91.68 | 1.01 | 1.11 | 90.84 | 91.749 | 90.62 | 63071 |
| 1734996600 | 90.67 | 0.76 | 0.85 | 89.85 | 90.67 | 89.37 | 427905 |
| 1734737400 | 89.91 | 1.56 | 1.77 | 88.15 | 90.82 | 88.15 | 169057 |
| 1734651000 | 88.35 | -0.82 | -0.92 | 89.92 | 90.25 | 88.32 | 226679 |
| 1734564600 | 89.17 | -3.79 | -4.08 | 93.22 | 93.489 | 88.82 | 185798 |
| 1734478200 | 92.96 | -0.78 | -0.83 | 93.27 | 93.72 | 92.74 | 105131 |
| 1734391800 | 93.74 | 0.36 | 0.39 | 93.01 | 94.04 | 92.91 | 142396 |
| 1734132600 | 93.38 | -0.08 | -0.09 | 93.84 | 93.84 | 92.6921 | 80523 |
| 1734046200 | 93.46 | -0.65 | -0.69 | 93.65 | 94 | 93.43 | 152354 |
| 1733959800 | 94.11 | 1.05 | 1.13 | 93.67 | 94.33 | 93.28 | 484671 |
| 1733873400 | 93.06 | -1.74 | -1.84 | 94.36 | 94.36 | 92.88 | 341541 |
| 1733787000 | 94.8 | -0.17 | -0.18 | 95.66 | 96.05 | 94.725 | 464059 |
| 1733527800 | 94.97 | 1.13 | 1.20 | 94.49 | 95.24 | 94.49 | 95725 |
| 1733441400 | 93.84 | -1.17 | -1.23 | 94.96 | 95.15 | 93.81 | 307823 |
| 1733355000 | 95.01 | 0.68 | 0.72 | 95.08 | 95.08 | 94.53 | 101990 |
| 1733268600 | 94.33 | -0.48 | -0.51 | 94.68 | 94.93 | 94.03 | 266608 |
| 1733182200 | 94.81 | 1.72 | 1.85 | 93.75 | 95.18 | 93.75 | 405869 |
| 1732917840 | 93.09 | 0.47 | 0.51 | 92.88 | 93.47 | 92.88 | 111293 |
| 1732750200 | 92.62 | -0.9 | -0.96 | 93.42 | 93.68 | 91.97 | 150714 |
| 1732663800 | 93.52 | -0.88 | -0.93 | 94.39 | 94.39 | 93.34 | 210288 |
| 1732577400 | 94.4 | 1.68 | 1.81 | 94.09 | 94.78 | 93.96 | 351705 |
| 1732318200 | 92.72 | 1.11 | 1.21 | 91.74 | 92.75 | 91.74 | 297374 |
| 1732231800 | 91.61 | 1.93 | 2.15 | 90.48 | 91.88 | 89.98 | 139387 |
| 1732145400 | 89.68 | -0.2 | -0.22 | 89.77 | 89.89 | 88.8 | 224629 |
| 1732059000 | 89.88 | 0.88 | 0.99 | 88.71 | 89.91 | 88.48 | 249741 |
| 1731972600 | 89 | 0.77 | 0.87 | 88.67 | 89.33 | 88.21 | 139729 |
| 1731713400 | 88.23 | -1.73 | -1.92 | 89.11 | 89.36 | 88.015 | 249059 |
| 1731627000 | 89.96 | -0.78 | -0.86 | 90.76 | 90.9 | 89.865 | 129984 |
| 1731540600 | 90.74 | -0.38 | -0.42 | 91.24 | 91.5 | 90.64 | 213761 |
| 1731454200 | 91.12 | -1.31 | -1.42 | 91.83 | 92.04 | 90.48 | 193366 |
| 1731367800 | 92.43 | 0.28 | 0.30 | 92.5 | 92.5 | 91.81 | 102443 |
| 1731108600 | 92.15 | 0.06 | 0.07 | 91.8 | 92.23 | 91.64 | 108855 |
| 1731022200 | 92.09 | 1.19 | 1.31 | 91.61 | 92.27 | 91.53 | 172893 |
| 1730935800 | 90.9 | 2.49 | 2.82 | 90.19 | 91.06 | 89.47 | 352726 |
| 1730849400 | 88.41 | 1.46 | 1.68 | 87.04 | 88.43 | 87.04 | 93569 |
| 1730763000 | 86.95 | -0.05 | -0.06 | 86.92 | 87.83 | 86.7 | 253099 |
| 1730500200 | 87 | 0.4 | 0.46 | 86.92 | 87.89 | 86.92 | 120349 |
| 1730413800 | 86.6 | -2.3 | -2.59 | 88.17 | 88.17 | 86.45 | 210694 |
| 1730327400 | 88.9 | -1.71 | -1.89 | 88.95 | 89.73 | 88.75 | 123312 |
| 1730241000 | 90.61 | 0.67 | 0.74 | 89.51 | 90.77 | 89.28 | 120570 |
| 1730154600 | 89.94 | 0.53 | 0.59 | 90.01 | 90.38 | 89.92 | 118865 |
| 1729895400 | 89.41 | 0.36 | 0.40 | 89.8 | 90.48 | 89.15 | 109761 |
| 1729809000 | 89.05 | 0.56 | 0.63 | 89.19 | 89.29 | 88.6 | 76699 |
| 1729722600 | 88.49 | -1.07 | -1.19 | 89 | 89.38 | 87.75 | 89906 |
| 1729636200 | 89.56 | -0.66 | -0.73 | 89.66 | 89.78 | 89.15 | 86204 |
| 1729549800 | 90.22 | -0.63 | -0.69 | 90.57 | 90.74 | 89.74 | 107184 |
| 1729290600 | 90.85 | 0.38 | 0.42 | 91.04 | 91.04 | 90.51 | 58087 |
| 1729204200 | 90.47 | -0.15 | -0.17 | 91.52 | 91.52 | 90.44 | 64784 |
| 1729117800 | 90.62 | 0.61 | 0.68 | 90.6 | 90.86 | 90.18 | 88782 |
| 1729031400 | 90.01 | -1.69 | -1.84 | 91.69 | 91.95 | 89.82 | 501929 |
| 1728945000 | 91.7 | 0.94 | 1.04 | 91.1 | 91.77 | 90.84 | 94448 |
| 1728685800 | 90.76 | 0.82 | 0.91 | 89.63 | 90.94 | 89.63 | 60246 |
| 1728599400 | 89.94 | -0.48 | -0.53 | 89.5 | 90.28 | 89.25 | 80069 |
| 1728513000 | 90.42 | 0.97 | 1.08 | 89.63 | 90.56 | 89.44 | 84826 |
| 1728426600 | 89.45 | 0.48 | 0.54 | 89.23 | 89.66 | 88.75 | 128197 |
| 1728340200 | 88.97 | -0.2 | -0.22 | 88.76 | 89.28 | 88.47 | 265898 |
| 1728081000 | 89.17 | 1.12 | 1.27 | 89.53 | 89.53 | 88.4 | 113555 |
| 1727994600 | 88.05 | -0.15 | -0.17 | 87.65 | 88.59 | 87.56 | 149061 |
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
