Premium
Invesco S&P 500 Low Volatility ETF (SPLV)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.442003750335 | 74.66 | 75.33 | 73.11 | 2805168 | 74.12223197 | SP |
| 4 | 2.95 | 4.09494725153 | 72.04 | 75.33 | 71.67 | 1647357 | 73.64733239 | SP |
| 12 | 3.16 | 4.3992760685 | 71.83 | 75.33 | 68.17 | 1571258 | 71.62884138 | SP |
| 26 | 4.01 | 5.6494787264 | 70.98 | 75.33 | 68.17 | 1483760 | 71.92339289 | SP |
| 52 | 10.4 | 16.1015637096 | 64.59 | 75.33 | 62.525 | 1603334 | 68.75441921 | SP |
| 156 | 11.67 | 18.4301958307 | 63.32 | 75.33 | 55.99 | 2463823 | 64.29334049 | SP |
| 260 | 20.65 | 38.001472212 | 54.34 | 75.33 | 38.576 | 3030673 | 60.58105969 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 74.16 | -0.11 | -0.15 | 74.07 | 75.43 | 73.75 | 3052602 |
| 1741390200 | 74.27 | 0.71 | 0.97 | 73.47 | 74.47 | 73.41 | 3281656 |
| 1741303800 | 73.56 | -0.46 | -0.62 | 73.65 | 73.79 | 73.11 | 2231850 |
| 1741217400 | 74.02 | 0.25 | 0.34 | 73.52 | 74.24 | 73.431 | 2372645 |
| 1741131000 | 73.77 | -1.29 | -1.72 | 75.07 | 75.33 | 73.72 | 3716631 |
| 1741044600 | 75.06 | 0.54 | 0.72 | 74.66 | 75.28 | 74.59 | 2485468 |
| 1740785400 | 74.52 | 0.9 | 1.22 | 74.04 | 74.6 | 73.58 | 2644385 |
| 1740699000 | 73.62 | 0.09 | 0.12 | 73.43 | 74.0098 | 73.37 | 1857972 |
| 1740612600 | 73.53 | -0.64 | -0.86 | 74.02 | 74.065 | 73.47 | 1027355 |
| 1740526200 | 74.17 | 0.71 | 0.97 | 73.63 | 74.225 | 73.63 | 1378085 |
| 1740439800 | 73.46 | 0.28 | 0.38 | 73.13 | 73.77 | 73.09 | 1156873 |
| 1740180600 | 73.18 | 0.18 | 0.25 | 73.03 | 73.3502 | 72.86 | 1144397 |
| 1740094200 | 73 | 0.04 | 0.05 | 72.68 | 73.075 | 72.5 | 974043 |
| 1740007800 | 72.96 | 0.37 | 0.51 | 72.53 | 73.02 | 72.52 | 489706 |
| 1739921400 | 72.59 | 0.27 | 0.37 | 72.26 | 72.645 | 72.07 | 785714 |
| 1739575800 | 72.32 | -0.62 | -0.85 | 73.02 | 73.09 | 72.32 | 1169211 |
| 1739489400 | 72.94 | 0.61 | 0.84 | 72.41 | 73 | 72.26 | 1327573 |
| 1739403000 | 72.33 | -0.21 | -0.29 | 71.96 | 72.415 | 71.89 | 961945 |
| 1739316600 | 72.54 | 0.35 | 0.48 | 72.18 | 72.55 | 71.84 | 638283 |
| 1739230200 | 72.19 | 0.32 | 0.45 | 72.04 | 72.19 | 71.67 | 1716659 |
| 1738971000 | 71.87 | -0.22 | -0.31 | 72.09 | 72.26 | 71.81 | 1038810 |
| 1738884600 | 72.09 | 0.08 | 0.11 | 72.27 | 72.36 | 71.77 | 1744467 |
| 1738798200 | 72.01 | 0.65 | 0.91 | 71.65 | 72.035 | 71.43 | 1073901 |
| 1738711800 | 71.36 | -0.23 | -0.32 | 71.36 | 71.53 | 71.19 | 1305489 |
| 1738625400 | 71.59 | 0.25 | 0.35 | 70.82 | 71.73 | 70.52 | 1619810 |
| 1738366200 | 71.34 | -0.38 | -0.53 | 71.41 | 71.775 | 71.24 | 1114797 |
| 1738279800 | 71.72 | 0.74 | 1.04 | 71.42 | 71.87 | 71.275 | 1650601 |
| 1738193400 | 70.98 | -0.28 | -0.39 | 71.17 | 71.503 | 70.93 | 1700364 |
| 1738107000 | 71.26 | -0.88 | -1.22 | 72.03 | 72.11 | 71.19 | 1001811 |
| 1738020600 | 72.14 | 1.06 | 1.49 | 71.34 | 72.18 | 71.23 | 2174522 |
| 1737761400 | 71.08 | 0.23 | 0.32 | 70.76 | 71.1569 | 70.74 | 1073135 |
| 1737675000 | 70.85 | 0 | 0.00 | 70.85 | 70.85 | 70.85 | 0 |
| 1737588600 | 70.85 | -0.71 | -0.99 | 71.49 | 71.51 | 70.81 | 1418745 |
| 1737502200 | 71.56 | 0.66 | 0.93 | 71.15 | 71.67 | 71.05 | 1509677 |
| 1737156600 | 70.9 | 0.22 | 0.31 | 70.88 | 71.19 | 70.72 | 1390068 |
| 1737070200 | 70.68 | 0.93 | 1.33 | 69.71 | 70.7162 | 69.71 | 1148892 |
| 1736983800 | 69.75 | 0.45 | 0.65 | 70.02 | 70.13 | 69.535 | 1309706 |
| 1736897400 | 69.3 | 0.5 | 0.73 | 68.95 | 69.345 | 68.84 | 1663332 |
| 1736811000 | 68.8 | 0.48 | 0.70 | 68.27 | 68.82 | 68.17 | 1359493 |
| 1736551800 | 68.32 | -1.24 | -1.78 | 69 | 69.28 | 68.29 | 2149181 |
| 1736379000 | 69.56 | 0.4 | 0.58 | 69.17 | 69.59 | 68.86 | 1515833 |
| 1736292600 | 69.16 | 0.03 | 0.04 | 69.27 | 69.73 | 68.98 | 1495259 |
| 1736206200 | 69.13 | -0.91 | -1.30 | 69.96 | 69.96 | 69.035 | 1136539 |
| 1735947000 | 70.04 | 0.33 | 0.47 | 69.89 | 70.16 | 69.62 | 1074324 |
| 1735860600 | 69.71 | -0.29 | -0.41 | 70.31 | 70.43 | 69.48 | 1501706 |
| 1735687800 | 70 | 0.16 | 0.23 | 70.05 | 70.23 | 69.68 | 1033758 |
| 1735601400 | 69.84 | -0.58 | -0.82 | 70.03 | 70.05 | 69.46 | 944657 |
| 1735342200 | 70.42 | -0.33 | -0.47 | 70.5 | 70.89 | 70.18 | 1674923 |
| 1735255800 | 70.75 | 0.04 | 0.06 | 70.53 | 70.8301 | 70.42 | 969816 |
| 1735077840 | 70.71 | 0.54 | 0.77 | 70.15 | 70.74 | 70.11 | 1189875 |
| 1734996600 | 70.17 | -0.09 | -0.13 | 70.01 | 70.255 | 69.595 | 1706110 |
| 1734737400 | 70.26 | 0.68 | 0.98 | 69.44 | 70.64 | 69.42 | 2992058 |
| 1734651000 | 69.58 | -0.1 | -0.14 | 69.82 | 70.275 | 69.55 | 3798423 |
| 1734564600 | 69.68 | -1.46 | -2.05 | 71.11 | 71.22 | 69.67 | 2928566 |
| 1734478200 | 71.14 | -0.27 | -0.38 | 71.19 | 71.5 | 70.995 | 1490156 |
| 1734391800 | 71.41 | -0.37 | -0.52 | 71.83 | 72.03 | 71.365 | 1338132 |
| 1734132600 | 71.78 | -0.19 | -0.26 | 71.97 | 72.13 | 71.68 | 1049486 |
| 1734046200 | 71.97 | -0.07 | -0.10 | 72.16 | 72.29 | 71.9 | 1096382 |
| 1733959800 | 72.04 | -0.41 | -0.57 | 72.54 | 72.67 | 71.975 | 1254001 |
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
