Premium
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
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 | 1.0576 | 2.2222035451 | 47.5924 | 48.72 | 47.01 | 441390 | 47.63083949 | SP |
| 4 | 0.775 | 1.61879895561 | 47.875 | 48.7585 | 47.01 | 459185 | 48.09126046 | SP |
| 12 | -2.02 | -3.98657983027 | 50.67 | 51.89 | 47.01 | 541898 | 49.51077163 | SP |
| 26 | 2.61 | 5.66898349262 | 46.04 | 51.89 | 46.005 | 704673 | 49.14040123 | SP |
| 52 | 6.59 | 15.6680932002 | 42.06 | 51.89 | 40.84 | 633553 | 46.54422454 | SP |
| 156 | 2.32 | 5.00755450032 | 46.33 | 51.89 | 37.19 | 900539 | 44.4192317 | SP |
| 260 | 4.29 | 9.67087466186 | 44.36 | 51.89 | 25.38 | 926583 | 41.49953795 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 48.73 | 0.22 | 0.45 | 48.53 | 48.89 | 48.46 | 369760 |
| 1737070200 | 48.51 | 0.57 | 1.19 | 47.86 | 48.53 | 47.8085 | 285923 |
| 1736983800 | 47.94 | 0.12 | 0.25 | 48.22 | 48.38 | 47.8451 | 304787 |
| 1736897400 | 47.82 | 0.39 | 0.82 | 47.53 | 47.86 | 47.5 | 479745 |
| 1736811000 | 47.43 | 0.35 | 0.74 | 47.09 | 47.455 | 47.01 | 541938 |
| 1736551800 | 47.08 | -0.85 | -1.76 | 47.7 | 47.77 | 47.05 | 629446 |
| 1736379000 | 47.925 | 0 | 0.01 | 47.84 | 47.925 | 47.44 | 485518 |
| 1736292600 | 47.92 | -0.1 | -0.21 | 48.12 | 48.41 | 47.83 | 349727 |
| 1736206200 | 48.02 | -0.51 | -1.05 | 48.59 | 48.6 | 47.97 | 625836 |
| 1735947000 | 48.53 | 0.17 | 0.35 | 48.51 | 48.645 | 48.29 | 323028 |
| 1735860600 | 48.36 | 0.05 | 0.10 | 48.53 | 48.68 | 48.15 | 496730 |
| 1735687800 | 48.31 | 0.21 | 0.44 | 48.21 | 48.4099 | 48.055 | 623221 |
| 1735601400 | 48.1 | -0.32 | -0.66 | 48.24 | 48.2651 | 47.785 | 602975 |
| 1735342200 | 48.42 | -0.18 | -0.37 | 48.4 | 48.7585 | 48.29 | 511335 |
| 1735255800 | 48.6 | 0.04 | 0.08 | 48.45 | 48.685 | 48.36 | 403810 |
| 1735077840 | 48.56 | 0.21 | 0.43 | 48.34 | 48.5916 | 48.21 | 281072 |
| 1734996600 | 48.35 | -0.1 | -0.21 | 48.17 | 48.4 | 47.91 | 531055 |
| 1734737400 | 48.45 | 0.68 | 1.42 | 47.78 | 48.62 | 47.77 | 440596 |
| 1734651000 | 47.77 | -0.04 | -0.08 | 47.98 | 48.27 | 47.77 | 756388 |
| 1734564600 | 47.81 | -1.17 | -2.39 | 48.87 | 48.96 | 47.81 | 838712 |
| 1734478200 | 48.98 | 0 | 0.00 | 48.79 | 49.15 | 48.7573 | 658990 |
| 1734391800 | 48.98 | -0.43 | -0.87 | 49.43 | 49.47 | 48.9545 | 1221512 |
| 1734132600 | 49.41 | -0.08 | -0.16 | 49.47 | 49.61 | 49.18 | 673053 |
| 1734046200 | 49.49 | -0.04 | -0.08 | 49.59 | 49.77 | 49.445 | 424938 |
| 1733959800 | 49.53 | -0.39 | -0.78 | 50 | 50.03 | 49.505 | 791118 |
| 1733873400 | 49.92 | -0.2 | -0.40 | 50.09 | 50.2 | 49.66 | 575950 |
| 1733787000 | 50.12 | -0.27 | -0.54 | 50.53 | 50.59 | 50.105 | 487814 |
| 1733527800 | 50.39 | -0.33 | -0.65 | 50.74 | 50.85 | 50.33 | 392144 |
| 1733441400 | 50.72 | 0.26 | 0.52 | 50.52 | 50.85 | 50.47 | 754355 |
| 1733355000 | 50.46 | -0.34 | -0.67 | 50.76 | 50.76 | 50.3101 | 1244527 |
| 1733268600 | 50.8 | -0.41 | -0.80 | 51.32 | 51.39 | 50.8 | 432453 |
| 1733182200 | 51.21 | -0.54 | -1.04 | 51.73 | 51.73 | 51.07 | 758597 |
| 1732917840 | 51.75 | 0.08 | 0.15 | 51.7 | 51.875 | 51.64 | 216570 |
| 1732750200 | 51.67 | 0.21 | 0.41 | 51.62 | 51.89 | 51.55 | 732782 |
| 1732663800 | 51.46 | 0.12 | 0.23 | 51.41 | 51.5175 | 51.19 | 296106 |
| 1732577400 | 51.34 | 0.2 | 0.39 | 51.37 | 51.5801 | 51.2 | 405223 |
| 1732318200 | 51.14 | 0.27 | 0.53 | 50.99 | 51.2598 | 50.97 | 562481 |
| 1732231800 | 50.87 | 0.61 | 1.21 | 50.31 | 50.9 | 50.17 | 461118 |
| 1732145400 | 50.26 | 0.21 | 0.42 | 50.08 | 50.3 | 49.965 | 490861 |
| 1732059000 | 50.05 | -0.11 | -0.22 | 49.89 | 50.11 | 49.6351 | 325846 |
| 1731972600 | 50.16 | 0.24 | 0.48 | 49.78 | 50.2183 | 49.78 | 466574 |
| 1731713400 | 49.92 | -0.03 | -0.06 | 49.88 | 49.99 | 49.695 | 813314 |
| 1731627000 | 49.95 | -0.18 | -0.36 | 50.2 | 50.22 | 49.915 | 645547 |
| 1731540600 | 50.13 | 0.06 | 0.12 | 50.18 | 50.25 | 49.97 | 435577 |
| 1731454200 | 50.07 | -0.45 | -0.89 | 50.48 | 50.53 | 50.045 | 377499 |
| 1731367800 | 50.52 | 0.09 | 0.18 | 50.53 | 50.855 | 50.4891 | 369835 |
| 1731108600 | 50.43 | 0.3 | 0.60 | 50.14 | 50.51 | 50.08 | 458473 |
| 1731022200 | 50.13 | 0.01 | 0.02 | 50.14 | 50.365 | 50.07 | 813684 |
| 1730935800 | 50.12 | 0.13 | 0.26 | 50.62 | 50.62 | 50.08 | 681654 |
| 1730849400 | 49.99 | 0.41 | 0.83 | 49.52 | 50 | 49.3614 | 331777 |
| 1730763000 | 49.58 | 0.03 | 0.06 | 49.57 | 49.73 | 49.38 | 600318 |
| 1730500200 | 49.55 | -0.54 | -1.08 | 50.17 | 50.28 | 49.54 | 654027 |
| 1730413800 | 50.09 | 0.14 | 0.28 | 49.96 | 50.41 | 49.96 | 554178 |
| 1730327400 | 49.95 | 0.14 | 0.28 | 49.75 | 50.015 | 49.74 | 707962 |
| 1730241000 | 49.81 | -0.43 | -0.86 | 50.08 | 50.08 | 49.79 | 582222 |
| 1730154600 | 50.24 | 0.22 | 0.44 | 50.09 | 50.34 | 50.08 | 523016 |
| 1729895400 | 50.02 | -0.57 | -1.13 | 50.67 | 50.71 | 49.9701 | 431838 |
| 1729809000 | 50.59 | -0.07 | -0.14 | 50.81 | 50.825 | 50.48 | 304820 |
| 1729722600 | 50.66 | 0.14 | 0.28 | 50.4 | 50.685 | 50.34 | 492516 |
| 1729636200 | 50.52 | 0.03 | 0.06 | 50.31 | 50.595 | 50.15 | 479529 |
| 1729549800 | 50.49 | -0.58 | -1.14 | 50.95 | 51.03 | 50.4399 | 379610 |
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
