Premium
Invesco S&P 500 Quality ETF (SPHQ)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.74 | -3.06590578494 | 89.37 | 89.56 | 85.72 | 1690122 | 87.34647607 | SP |
| 4 | 1.71 | 2.01365991521 | 84.92 | 90.36 | 84.89 | 2108781 | 87.94660705 | SP |
| 12 | 7.26 | 9.14703288396 | 79.37 | 90.36 | 79.03 | 1574868 | 85.13023055 | SP |
| 26 | 9.97 | 13.0054787373 | 76.66 | 90.36 | 73.2124 | 1743451 | 80.84047397 | SP |
| 52 | 14.77 | 20.5538547175 | 71.86 | 90.36 | 70.26 | 1569821 | 77.40425689 | SP |
| 156 | 37.01 | 74.586860137 | 49.62 | 90.36 | 47.72 | 1179818 | 68.55413787 | SP |
| 260 | 37.73 | 77.1574642127 | 48.9 | 90.36 | 39.18 | 1040960 | 61.68716491 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 86.63 | -0.06 | -0.07 | 86.25 | 86.79 | 85.72 | 1576923 |
| 1783463400 | 86.69 | -1.82 | -2.06 | 87.13 | 87.5 | 86.14 | 2078226 |
| 1783377000 | 88.51 | 0.64 | 0.73 | 88.73 | 88.83 | 88.2 | 1356896 |
| 1783031400 | 87.87 | -1.11 | -1.25 | 89.37 | 89.56 | 87.1151 | 1748444 |
| 1782945000 | 88.98 | -1.12 | -1.24 | 88.88 | 89.745 | 88.63 | 2599910 |
| 1782858600 | 90.1 | 1.3 | 1.46 | 88.79 | 90.36 | 88.77 | 1104488 |
| 1782772200 | 88.8 | 1.95 | 2.25 | 87.43 | 88.965 | 87.22 | 1685870 |
| 1782513000 | 86.85 | -1.67 | -1.89 | 87.42 | 88.185 | 86.77 | 2055939 |
| 1782426600 | 88.52 | 1.51 | 1.74 | 89.27 | 89.27 | 87.61 | 2093455 |
| 1782340200 | 87.01 | 0.08 | 0.09 | 86.79 | 87.7 | 86.37 | 2450164 |
| 1782253800 | 86.93 | -2.62 | -2.93 | 87.02 | 87.58 | 86.72 | 2414565 |
| 1782167400 | 89.55 | 0.19 | 0.21 | 89.66 | 90.26 | 89.145 | 2663590 |
| 1781821800 | 89.36 | 1.09 | 1.23 | 89.67 | 89.94 | 89.34 | 1691265 |
| 1781735400 | 88.27 | -0.4 | -0.45 | 89.07 | 89.925 | 88.16 | 3964881 |
| 1781649000 | 88.67 | -0.03 | -0.03 | 89.05 | 89.62 | 88.65 | 1100475 |
| 1781562600 | 88.7 | 1.38 | 1.58 | 88.66 | 89.07 | 88.55 | 1240341 |
| 1781303400 | 87.32 | 0.88 | 1.02 | 86.7 | 87.46 | 86.31 | 3320997 |
| 1781217000 | 86.44 | 2.24 | 2.66 | 84.92 | 86.91 | 84.89 | 2811600 |
| 1781130600 | 84.2 | -1.36 | -1.59 | 85.29 | 86.02 | 84.16 | 2204764 |
| 1781044200 | 85.56 | 0.12 | 0.14 | 85.79 | 86.67 | 83.72 | 2096773 |
| 1780957800 | 85.44 | 0.49 | 0.58 | 85.52 | 86.19 | 85.375 | 1416376 |
| 1780698600 | 84.95 | -1.9 | -2.19 | 86.26 | 86.37 | 84.91 | 1756178 |
| 1780612200 | 86.85 | 0.51 | 0.59 | 86.39 | 87.085 | 86.21 | 1377675 |
| 1780525800 | 86.34 | 0.24 | 0.28 | 85.83 | 86.555 | 85.76 | 1032768 |
| 1780439400 | 86.1 | 1.07 | 1.26 | 85.25 | 86.14 | 85.16 | 1196795 |
| 1780353000 | 85.03 | -0.33 | -0.39 | 84.68 | 85.235 | 84.41 | 1182197 |
| 1780093800 | 85.36 | -0.08 | -0.09 | 85.61 | 85.63 | 85.285 | 1329640 |
| 1780007400 | 85.44 | -0.07 | -0.08 | 85.41 | 85.755 | 84.83 | 1303305 |
| 1779921000 | 85.51 | -0.11 | -0.13 | 85.84 | 85.93 | 85.465 | 1768607 |
| 1779834600 | 85.62 | 0.98 | 1.16 | 85.21 | 85.83 | 85.1015 | 1253203 |
| 1779489000 | 84.64 | 0.94 | 1.12 | 84.18 | 84.97 | 84.15 | 848684 |
| 1779402600 | 83.7 | 0.47 | 0.56 | 82.82 | 83.91 | 82.59 | 1004560 |
| 1779316200 | 83.23 | 1.16 | 1.41 | 82.42 | 83.27 | 82.17 | 7462091 |
| 1779229800 | 82.07 | -0.56 | -0.68 | 82.08 | 82.485 | 81.9 | 656478 |
| 1779143400 | 82.63 | 0.05 | 0.06 | 82.8 | 82.8 | 81.975 | 1044712 |
| 1778884200 | 82.58 | -0.61 | -0.73 | 82.64 | 82.84 | 82.42 | 987567 |
| 1778797800 | 83.19 | 0.8 | 0.97 | 83.09 | 83.37 | 82.83 | 681307 |
| 1778711400 | 82.39 | -0.2 | -0.24 | 82.62 | 82.68 | 81.98 | 700155 |
| 1778625000 | 82.59 | -0.4 | -0.48 | 82.63 | 82.6793 | 81.945 | 1060505 |
| 1778538600 | 82.99 | 0.55 | 0.67 | 82.49 | 83.08 | 82.4 | 979872 |
| 1778279400 | 82.44 | 0.51 | 0.62 | 82.65 | 82.75 | 82.24 | 1167249 |
| 1778193000 | 81.93 | -0.74 | -0.90 | 82.72 | 82.74 | 81.795 | 1095043 |
| 1778106600 | 82.67 | 1 | 1.22 | 82.37 | 82.7799 | 82.07 | 1126467 |
| 1778020200 | 81.67 | 1.11 | 1.38 | 81.07 | 81.79 | 80.9 | 1056347 |
| 1777933800 | 80.56 | -0.24 | -0.30 | 80.62 | 81.19 | 80.29 | 1021885 |
| 1777674600 | 80.8 | -0.28 | -0.35 | 81.36 | 81.62 | 80.8 | 1010651 |
| 1777588200 | 81.08 | 1.07 | 1.34 | 79.91 | 81.16 | 79.83 | 1353008 |
| 1777501800 | 80.01 | 0.31 | 0.39 | 80.24 | 80.36 | 79.66 | 959353 |
| 1777415400 | 79.7 | -0.57 | -0.71 | 80.01 | 80.11 | 79.49 | 766478 |
| 1777329000 | 80.27 | -0.46 | -0.57 | 80.55 | 80.7 | 80.13 | 691222 |
| 1777069800 | 80.73 | 0.48 | 0.60 | 80.59 | 80.91 | 80.37 | 847761 |
| 1776983400 | 80.25 | 0.12 | 0.15 | 80.17 | 80.485 | 79.48 | 1743927 |
| 1776897000 | 80.13 | 0.47 | 0.59 | 80.41 | 80.48 | 79.82 | 1136913 |
| 1776810600 | 79.66 | -0.81 | -1.01 | 80.44 | 80.54 | 79.46 | 1345073 |
| 1776724200 | 80.47 | -0.03 | -0.04 | 80.43 | 80.665 | 80.26 | 1097199 |
| 1776465000 | 80.5 | 1.37 | 1.73 | 79.94 | 80.84 | 79.8 | 1007576 |
| 1776378600 | 79.13 | -0.28 | -0.35 | 79.37 | 79.46 | 79.03 | 1039079 |
| 1776292200 | 79.41 | -0.2 | -0.25 | 79.42 | 79.48 | 78.805 | 1080898 |
| 1776205800 | 79.61 | 0.38 | 0.48 | 79.38 | 79.69 | 79.15 | 1155434 |
| 1776119400 | 79.23 | 0.47 | 0.60 | 78.53 | 79.26 | 78.31 | 1060504 |
| 1775860200 | 78.76 | -0.42 | -0.53 | 79.39 | 79.47 | 78.665 | 1059573 |
| 1775773800 | 79.18 | 0.55 | 0.70 | 78.38 | 79.34 | 78.37 | 1904845 |
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.
