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 | -1.2399 | -2.42262602579 | 51.18 | 51.695 | 49.9 | 999693 | 51.02466985 | SP |
| 4 | 0.0501 | 0.100420926037 | 49.89 | 51.695 | 49.05 | 838068 | 50.37704896 | SP |
| 12 | 0.9801 | 2.00183823529 | 48.96 | 51.695 | 48.96 | 758007 | 49.91654865 | SP |
| 26 | 1.4201 | 2.92683429514 | 48.52 | 53.07 | 47.57 | 868772 | 50.15960055 | SP |
| 52 | 2.8301 | 6.00742942051 | 47.11 | 53.07 | 46.58 | 795963 | 49.35463955 | SP |
| 156 | 8.6601 | 20.9789244186 | 41.28 | 53.07 | 37.19 | 694211 | 46.84333873 | SP |
| 260 | 5.6301 | 12.7061611374 | 44.31 | 53.07 | 37.19 | 825715 | 45.57351537 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 49.95 | -0.21 | -0.42 | 50.3 | 50.324 | 49.91 | 622417 |
| 1781735400 | 50.16 | -0.91 | -1.78 | 50.88 | 51.02 | 49.94 | 795979 |
| 1781649000 | 51.07 | 0.06 | 0.12 | 51.08 | 51.345 | 50.885 | 595084 |
| 1781562600 | 51.01 | -0.58 | -1.12 | 51.36 | 51.52 | 50.975 | 847751 |
| 1781303400 | 51.59 | 0.56 | 1.10 | 51.14 | 51.695 | 51.14 | 1176805 |
| 1781217000 | 51.03 | 0.06 | 0.12 | 51.18 | 51.36 | 50.985 | 1582846 |
| 1781130600 | 50.97 | 0.43 | 0.85 | 50.735 | 51.3 | 50.65 | 1331237 |
| 1781044200 | 50.54 | 0.62 | 1.24 | 50.07 | 50.595 | 50.05 | 1245091 |
| 1780957800 | 49.92 | -0.29 | -0.58 | 50.16 | 50.31 | 49.8484 | 735862 |
| 1780698600 | 50.21 | 0.55 | 1.11 | 49.77 | 50.485 | 49.73 | 1037971 |
| 1780612200 | 49.66 | 0.59 | 1.20 | 49.61 | 49.915 | 49.365 | 727417 |
| 1780525800 | 49.07 | -0.44 | -0.89 | 49.33 | 49.59 | 49.05 | 629899 |
| 1780439400 | 49.51 | 0.35 | 0.71 | 49.105 | 49.55 | 49.075 | 840078 |
| 1780353000 | 49.16 | -0.49 | -0.99 | 49.42 | 49.555 | 49.12 | 640187 |
| 1780093800 | 49.65 | -0.44 | -0.88 | 49.915 | 49.93 | 49.51 | 563243 |
| 1780007400 | 50.09 | -0.1 | -0.20 | 50.26 | 50.35 | 50.017 | 401448 |
| 1779921000 | 50.19 | -0.04 | -0.08 | 50.16 | 50.6 | 50.14 | 544279 |
| 1779834600 | 50.23 | -0.22 | -0.44 | 50.45 | 50.58 | 50.18 | 496251 |
| 1779489000 | 50.45 | 0.27 | 0.54 | 50.31 | 50.6 | 50.15 | 642860 |
| 1779402600 | 50.18 | 0.19 | 0.38 | 49.89 | 50.2369 | 49.59 | 1089005 |
| 1779316200 | 49.99 | 0.17 | 0.34 | 49.86 | 50.13 | 49.68 | 1087357 |
| 1779229800 | 49.82 | 0.15 | 0.30 | 49.64 | 49.99 | 49.36 | 1167465 |
| 1779143400 | 49.67 | 0.59 | 1.20 | 49.06 | 49.69 | 49.06 | 935341 |
| 1778884200 | 49.08 | -0.45 | -0.91 | 49.68 | 49.695 | 49.0397 | 730698 |
| 1778797800 | 49.53 | 0.06 | 0.12 | 49.64 | 49.81 | 49.49 | 716437 |
| 1778711400 | 49.47 | -0.33 | -0.66 | 49.61 | 49.71 | 49.3 | 621731 |
| 1778625000 | 49.8 | 0.19 | 0.38 | 49.73 | 49.94 | 49.275 | 638868 |
| 1778538600 | 49.61 | 0.02 | 0.04 | 49.78 | 49.89 | 49.44 | 757687 |
| 1778279400 | 49.59 | -0.22 | -0.44 | 49.885 | 49.98 | 49.5699 | 466363 |
| 1778193000 | 49.81 | -0.19 | -0.38 | 49.83 | 49.91 | 49.45 | 1446300 |
| 1778106600 | 50 | 0.13 | 0.26 | 49.95 | 50.21 | 49.93 | 989114 |
| 1778020200 | 49.87 | 0.18 | 0.36 | 49.7 | 50.105 | 49.51 | 535231 |
| 1777933800 | 49.69 | -0.41 | -0.82 | 49.795 | 50.09 | 49.51 | 706281 |
| 1777674600 | 50.1 | -0.31 | -0.61 | 50.42 | 50.485 | 50.04 | 640940 |
| 1777588200 | 50.41 | 0.98 | 1.98 | 49.61 | 50.476 | 49.515 | 620305 |
| 1777501800 | 49.43 | -0.26 | -0.52 | 49.57 | 49.78 | 49.3 | 1063292 |
| 1777415400 | 49.69 | 0.46 | 0.93 | 49.66 | 49.95 | 49.3707 | 557047 |
| 1777329000 | 49.23 | -0.11 | -0.22 | 49.35 | 49.74 | 49.22 | 532997 |
| 1777069800 | 49.34 | -0.4 | -0.80 | 49.64 | 49.73 | 49.265 | 658582 |
| 1776983400 | 49.74 | 0.45 | 0.91 | 49.45 | 49.755 | 49.4 | 661411 |
| 1776897000 | 49.29 | -0.13 | -0.26 | 49.51 | 49.7 | 49.17 | 390735 |
| 1776810600 | 49.42 | -0.45 | -0.90 | 49.89 | 49.97 | 49.355 | 367377 |
| 1776724200 | 49.87 | -0.26 | -0.52 | 49.78 | 50.16 | 49.71 | 493503 |
| 1776465000 | 50.13 | 0.35 | 0.70 | 49.55 | 50.15 | 49.52 | 790073 |
| 1776378600 | 49.78 | 0.45 | 0.91 | 49.36 | 49.7877 | 49.31 | 431051 |
| 1776292200 | 49.33 | -0.13 | -0.26 | 49.39 | 49.48 | 49.1 | 530153 |
| 1776205800 | 49.46 | 0.03 | 0.06 | 49.3 | 49.55 | 49 | 534178 |
| 1776119400 | 49.43 | -0.18 | -0.36 | 49.51 | 49.5883 | 49.05 | 554135 |
| 1775860200 | 49.61 | -0.34 | -0.68 | 49.97 | 50.075 | 49.5 | 489825 |
| 1775773800 | 49.95 | 0.12 | 0.24 | 49.56 | 50.095 | 49.5 | 1193059 |
| 1775687400 | 49.83 | 0.28 | 0.57 | 49.515 | 49.8599 | 49.385 | 1014071 |
| 1775601000 | 49.55 | -0.2 | -0.40 | 49.68 | 49.88 | 49.52 | 432300 |
| 1775514600 | 49.75 | 0.15 | 0.30 | 49.5 | 49.83 | 49.41 | 427025 |
| 1775169000 | 49.6 | 0.17 | 0.34 | 49.41 | 49.65 | 49.24 | 591375 |
| 1775082600 | 49.43 | -0.18 | -0.36 | 49.43 | 49.595 | 49.11 | 1056453 |
| 1774996200 | 49.61 | 0.27 | 0.55 | 49.72 | 49.825 | 49.25 | 1171091 |
| 1774909800 | 49.34 | 0.25 | 0.51 | 49.54 | 49.77 | 49.17 | 676290 |
| 1774650600 | 49.09 | -0.11 | -0.22 | 49.21 | 49.59 | 49 | 772363 |
| 1774564200 | 49.2 | 0.14 | 0.29 | 48.96 | 49.49 | 48.96 | 592604 |
| 1774477800 | 49.06 | 0.11 | 0.22 | 49.16 | 49.28 | 48.82 | 734339 |
| 1774391400 | 48.95 | 0.08 | 0.16 | 48.69 | 49.41 | 48.56 | 874037 |
| 1774305000 | 48.87 | 0.2 | 0.41 | 48.86 | 49.195 | 48.535 | 1154832 |
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.
