Premium
Invesco S&P 500 Quality ETF (SPHQ)
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 | -2.54 | -3.6662817552 | 69.28 | 69.62 | 66.01 | 1602648 | 68.4158811 | SP |
| 4 | -3.4 | -4.84744796122 | 70.14 | 71.22 | 66.01 | 1050326 | 69.55202647 | SP |
| 12 | -2.74 | -3.94358088659 | 69.48 | 71.22 | 65.61 | 978642 | 68.77918877 | SP |
| 26 | 1.28 | 1.95539260617 | 65.46 | 71.22 | 64.23 | 886380 | 68.13650939 | SP |
| 52 | 7.73 | 13.0994746653 | 59.01 | 71.22 | 57.17 | 894058 | 65.06943064 | SP |
| 156 | 18.75 | 39.0706397166 | 47.99 | 71.22 | 39.18 | 871972 | 53.91937984 | SP |
| 260 | 34.5 | 107.009925558 | 32.24 | 71.22 | 25 | 805980 | 50.01257806 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 67.09 | -1.29 | -1.89 | 67.56 | 67.9602 | 66.575 | 1445699 |
| 1741390200 | 68.38 | 0.18 | 0.26 | 67.85 | 68.52 | 67.3202 | 1220268 |
| 1741303800 | 68.2 | -1.2 | -1.73 | 68.6 | 69.0737 | 67.881 | 1350284 |
| 1741217400 | 69.4 | 0.68 | 0.99 | 68.64 | 69.58 | 68.42 | 1513428 |
| 1741131000 | 68.72 | -0.85 | -1.22 | 69.28 | 69.62 | 68.4502 | 2505383 |
| 1741044600 | 69.57 | -0.72 | -1.02 | 70.42 | 70.66 | 69.17 | 1317128 |
| 1740785400 | 70.29 | 1.01 | 1.46 | 69.32 | 70.33 | 69.035 | 944095 |
| 1740699000 | 69.28 | -0.83 | -1.18 | 70.28 | 70.3799 | 69.205 | 1106766 |
| 1740612600 | 70.11 | 0.03 | 0.04 | 70.35 | 70.66 | 69.87 | 665270 |
| 1740526200 | 70.08 | 0.09 | 0.13 | 70.1 | 70.32 | 69.5599 | 1058417 |
| 1740439800 | 69.99 | -0.14 | -0.20 | 70.3 | 70.4 | 69.92 | 857679 |
| 1740180600 | 70.13 | -0.82 | -1.16 | 71.01 | 71.02 | 70.01 | 805588 |
| 1740094200 | 70.95 | -0.27 | -0.38 | 71.02 | 71.1 | 70.61 | 708104 |
| 1740007800 | 71.22 | 0.25 | 0.35 | 70.83 | 71.22 | 70.725 | 710726 |
| 1739921400 | 70.97 | 0.15 | 0.21 | 70.97 | 71.02 | 70.665 | 753495 |
| 1739575800 | 70.82 | -0.3 | -0.42 | 71.06 | 71.07 | 70.78 | 627966 |
| 1739489400 | 71.12 | 0.71 | 1.01 | 70.47 | 71.12 | 70.36 | 1006727 |
| 1739403000 | 70.41 | -0.15 | -0.21 | 69.91 | 70.4281 | 69.79 | 879106 |
| 1739316600 | 70.56 | 0.18 | 0.26 | 70.14 | 70.6237 | 70.12 | 534845 |
| 1739230200 | 70.38 | 0.45 | 0.64 | 70.28 | 70.4301 | 70.15 | 1819651 |
| 1738971000 | 69.93 | -0.37 | -0.53 | 70.46 | 70.56 | 69.8223 | 823636 |
| 1738884600 | 70.3 | 0.02 | 0.03 | 70.38 | 70.45 | 69.955 | 714330 |
| 1738798200 | 70.28 | 0.62 | 0.89 | 69.66 | 70.29 | 69.48 | 582039 |
| 1738711800 | 69.66 | -0.02 | -0.03 | 69.46 | 69.74 | 69.39 | 948439 |
| 1738625400 | 69.68 | -0.08 | -0.11 | 68.89 | 69.89 | 68.8 | 972996 |
| 1738366200 | 69.76 | -0.65 | -0.92 | 70.51 | 70.69 | 69.74 | 867575 |
| 1738279800 | 70.41 | 0.87 | 1.25 | 69.94 | 70.54 | 69.94 | 801614 |
| 1738193400 | 69.54 | 0.01 | 0.01 | 69.57 | 69.7099 | 69.26 | 720279 |
| 1738107000 | 69.53 | 0.13 | 0.19 | 69.39 | 69.7177 | 69.0467 | 893886 |
| 1738020600 | 69.4 | -0.01 | -0.01 | 68.56 | 69.4 | 68.56 | 1074989 |
| 1737761400 | 69.41 | 0.19 | 0.27 | 69.74 | 69.76 | 69.29 | 712855 |
| 1737675000 | 69.22 | 0 | 0.00 | 69.22 | 69.22 | 69.22 | 0 |
| 1737588600 | 69.22 | 0.47 | 0.68 | 69.37 | 69.405 | 69.1899 | 989475 |
| 1737502200 | 68.75 | 0.64 | 0.94 | 68.42 | 68.7699 | 68.33 | 1359375 |
| 1737156600 | 68.11 | 0.47 | 0.69 | 68.22 | 68.31 | 67.93 | 721124 |
| 1737070200 | 67.64 | 0.26 | 0.39 | 67.57 | 67.91 | 67.42 | 972830 |
| 1736983800 | 67.38 | 0.85 | 1.28 | 67.37 | 67.5255 | 67.13 | 1209530 |
| 1736897400 | 66.53 | 0.19 | 0.29 | 66.61 | 66.629999 | 66.019999 | 1443336 |
| 1736811000 | 66.34 | 0.2 | 0.30 | 65.7 | 66.34 | 65.61 | 876879 |
| 1736551800 | 66.14 | -1.1 | -1.64 | 66.72 | 66.79 | 66.01 | 1066625 |
| 1736379000 | 67.24 | 0.08 | 0.12 | 67.14 | 67.33 | 66.8 | 957321 |
| 1736292600 | 67.16 | -0.4 | -0.59 | 67.74 | 67.87 | 66.955 | 1410473 |
| 1736206200 | 67.56 | 0.19 | 0.28 | 67.69 | 67.955 | 67.36 | 1080500 |
| 1735947000 | 67.37 | 0.51 | 0.76 | 67.06 | 67.49 | 66.9 | 627128 |
| 1735860600 | 66.86 | -0.17 | -0.25 | 67.4 | 67.6 | 66.45 | 1685482 |
| 1735687800 | 67.03 | -0.15 | -0.22 | 67.34 | 67.4292 | 66.841399 | 679980 |
| 1735601400 | 67.18 | -0.77 | -1.13 | 67.25 | 67.53 | 66.715 | 625211 |
| 1735342200 | 67.95 | -0.57 | -0.83 | 68.13 | 68.23 | 67.48 | 689722 |
| 1735255800 | 68.52 | 0.04 | 0.06 | 68.31 | 68.58 | 68.2 | 687424 |
| 1735077840 | 68.48 | 0.55 | 0.81 | 68 | 68.48 | 67.88 | 321927 |
| 1734996600 | 67.93 | 0.03 | 0.04 | 67.64 | 67.9445 | 67.2 | 825740 |
| 1734737400 | 67.9 | 0.65 | 0.97 | 67.01 | 68.48 | 66.92 | 905768 |
| 1734651000 | 67.25 | -0.27 | -0.40 | 67.89 | 68.07 | 67.22 | 1098762 |
| 1734564600 | 67.52 | -1.95 | -2.81 | 69.38 | 69.4299 | 67.47 | 1195859 |
| 1734478200 | 69.47 | -0.32 | -0.46 | 69.48 | 69.66 | 69.26 | 750655 |
| 1734391800 | 69.79 | 0.47 | 0.68 | 69.49 | 69.97 | 69.49 | 719258 |
| 1734132600 | 69.32 | 0.69 | 1.01 | 69.29 | 69.5356 | 69.0551 | 1150852 |
| 1734046200 | 68.63 | -0.47 | -0.68 | 68.95 | 68.95 | 68.6 | 616642 |
| 1733959800 | 69.1 | 0.38 | 0.55 | 69.13 | 69.35 | 69.0316 | 570096 |
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
