Premium
Invesco S&P 500 Low Volatility ETF (SPLV)
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 | -0.78 | -1.01708175773 | 76.69 | 77.755 | 75.42 | 2228950 | 76.23770462 | SP |
| 4 | 1.83 | 2.47030237581 | 74.08 | 77.755 | 72.925 | 2528662 | 74.91319536 | SP |
| 12 | 1.62 | 2.18064342442 | 74.29 | 77.755 | 71.13 | 2510067 | 73.7904267 | SP |
| 26 | 4.06 | 5.65066109951 | 71.85 | 77.755 | 71.13 | 3118780 | 74.16339786 | SP |
| 52 | 3.37 | 4.64571271023 | 72.54 | 77.755 | 69.63 | 3067007 | 73.19070857 | SP |
| 156 | 13.73 | 22.0810550016 | 62.18 | 77.755 | 57.17 | 2278558 | 69.78672454 | SP |
| 260 | 13.81 | 22.2383252818 | 62.1 | 77.755 | 55.99 | 2840979 | 66.68574132 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 75.84 | 0.34 | 0.45 | 75.63 | 75.915 | 75.45 | 1290697 |
| 1783636200 | 75.5 | -0.36 | -0.47 | 75.79 | 75.96 | 75.42 | 1171200 |
| 1783549800 | 75.86 | -1.06 | -1.38 | 76.775 | 76.87 | 75.84 | 2785487 |
| 1783463400 | 76.92 | 0.75 | 0.98 | 76.825 | 77.755 | 76.71 | 3002461 |
| 1783377000 | 76.17 | -0.56 | -0.73 | 76.69 | 76.77 | 75.83 | 1956651 |
| 1783031400 | 76.73 | 1.49 | 1.98 | 75.59 | 76.754 | 75.52 | 2156890 |
| 1782945000 | 75.24 | 0.34 | 0.45 | 75.01 | 75.57 | 74.96 | 1861605 |
| 1782858600 | 74.9 | -0.69 | -0.91 | 75.235 | 75.415 | 74.87 | 2617658 |
| 1782772200 | 75.59 | -0.17 | -0.22 | 75.68 | 75.83 | 75.315 | 2726836 |
| 1782513000 | 75.76 | 0.86 | 1.15 | 75.325 | 75.85 | 75.23 | 2720031 |
| 1782426600 | 74.9 | 0.21 | 0.28 | 74.75 | 75.63 | 74.67 | 3823821 |
| 1782340200 | 74.69 | 0.48 | 0.65 | 74.39 | 74.97 | 74.315 | 2058374 |
| 1782253800 | 74.21 | 0.97 | 1.32 | 73.74 | 74.295 | 73.46 | 2692620 |
| 1782167400 | 73.24 | 0.15 | 0.21 | 72.95 | 73.585 | 72.94 | 2215679 |
| 1781821800 | 73.09 | -0.22 | -0.30 | 73.62 | 73.6818 | 72.925 | 2141584 |
| 1781735400 | 73.31 | -1.19 | -1.60 | 74.17 | 74.38 | 72.98 | 3968428 |
| 1781649000 | 74.5 | 0.3 | 0.40 | 74.47 | 74.85 | 74.2 | 2397376 |
| 1781562600 | 74.2 | -0.27 | -0.36 | 74.29 | 74.59 | 74.13 | 2849752 |
| 1781303400 | 74.47 | 0.63 | 0.85 | 74.08 | 74.5 | 73.985 | 2369458 |
| 1781217000 | 73.84 | -0.05 | -0.07 | 74.11 | 74.42 | 73.785 | 3495049 |
| 1781130600 | 73.89 | 0.25 | 0.34 | 73.98 | 74.29 | 73.68 | 2736433 |
| 1781044200 | 73.64 | 1.17 | 1.61 | 72.7 | 73.78 | 72.68 | 3864055 |
| 1780957800 | 72.47 | -1 | -1.36 | 73.23 | 73.47 | 72.4601 | 2963292 |
| 1780698600 | 73.47 | 1.05 | 1.45 | 72.695 | 73.94 | 72.65 | 4887045 |
| 1780612200 | 72.42 | 0.72 | 1.00 | 72.5 | 72.8 | 72.06 | 2687544 |
| 1780525800 | 71.7 | 0.06 | 0.08 | 71.64 | 72.35 | 71.54 | 2321947 |
| 1780439400 | 71.64 | 0.33 | 0.46 | 71.25 | 71.76 | 71.13 | 2358110 |
| 1780353000 | 71.31 | -0.9 | -1.25 | 71.85 | 71.9391 | 71.3 | 2847295 |
| 1780093800 | 72.21 | -0.71 | -0.97 | 72.83 | 72.83 | 72.2 | 2119034 |
| 1780007400 | 72.92 | -0.66 | -0.90 | 73.46 | 73.52 | 72.91 | 1723944 |
| 1779921000 | 73.58 | -0.3 | -0.41 | 73.8 | 74.195 | 73.55 | 2183235 |
| 1779834600 | 73.88 | -0.21 | -0.28 | 74.06 | 74.235 | 73.78 | 2877304 |
| 1779489000 | 74.09 | 0.4 | 0.54 | 73.86 | 74.21 | 73.63 | 2013203 |
| 1779402600 | 73.69 | 0.13 | 0.18 | 73.33 | 73.7 | 72.93 | 2833967 |
| 1779316200 | 73.56 | 0.13 | 0.18 | 73.5 | 73.795 | 73.2 | 1768492 |
| 1779229800 | 73.43 | 0.12 | 0.16 | 73.17 | 73.755 | 72.9 | 3036738 |
| 1779143400 | 73.31 | 0.97 | 1.34 | 72.41 | 73.32 | 72.41 | 3176392 |
| 1778884200 | 72.34 | -0.6 | -0.82 | 73.12 | 73.18 | 72.31 | 2145798 |
| 1778797800 | 72.94 | 0.22 | 0.30 | 72.85 | 73.09 | 72.71 | 3011455 |
| 1778711400 | 72.72 | -0.38 | -0.52 | 72.67 | 73 | 72.31 | 3096943 |
| 1778625000 | 73.1 | 0.44 | 0.61 | 72.74 | 73.38 | 72.42 | 3163099 |
| 1778538600 | 72.66 | 0.03 | 0.04 | 72.77 | 72.95 | 72.36 | 2260999 |
| 1778279400 | 72.63 | -0.49 | -0.67 | 73.28 | 73.44 | 72.615 | 4272537 |
| 1778193000 | 73.12 | -0.22 | -0.30 | 73.16 | 73.335 | 72.84 | 1885172 |
| 1778106600 | 73.34 | -0.35 | -0.47 | 73.66 | 73.855 | 73.315 | 2803672 |
| 1778020200 | 73.69 | 0.01 | 0.01 | 73.75 | 74.03 | 73.39 | 1373316 |
| 1777933800 | 73.68 | -0.48 | -0.65 | 73.82 | 74.33 | 73.41 | 1831729 |
| 1777674600 | 74.16 | -0.33 | -0.44 | 74.745 | 75.07 | 74.15 | 1829390 |
| 1777588200 | 74.49 | 0.62 | 0.84 | 73.81 | 74.61 | 73.79 | 2703632 |
| 1777501800 | 73.87 | -0.23 | -0.31 | 74.03 | 74.32 | 73.68 | 1574351 |
| 1777415400 | 74.1 | 0.5 | 0.68 | 74.16 | 74.49 | 73.71 | 1671793 |
| 1777329000 | 73.6 | -0.16 | -0.22 | 73.68 | 74.2 | 73.59 | 1789609 |
| 1777069800 | 73.76 | -0.49 | -0.66 | 74.08 | 74.18 | 73.625 | 1648281 |
| 1776983400 | 74.25 | 1.1 | 1.50 | 73.46 | 74.27 | 73.45 | 2164770 |
| 1776897000 | 73.15 | -0.34 | -0.46 | 73.6 | 73.85 | 72.91 | 2573148 |
| 1776810600 | 73.49 | -0.82 | -1.10 | 74.38 | 74.41 | 73.42 | 1933904 |
| 1776724200 | 74.31 | -0.37 | -0.50 | 74.45 | 74.9 | 74.2 | 1588670 |
| 1776465000 | 74.68 | 0.42 | 0.57 | 74.29 | 74.815 | 74.03 | 2342589 |
| 1776378600 | 74.26 | 0.3 | 0.41 | 73.93 | 74.44 | 73.905 | 1862442 |
| 1776292200 | 73.96 | -0.3 | -0.40 | 74.11 | 74.23 | 73.75 | 917175 |
| 1776205800 | 74.26 | 0.1 | 0.13 | 73.99 | 74.37 | 73.64 | 2631211 |
| 1776119400 | 74.16 | -0.03 | -0.04 | 74.07 | 74.19 | 73.61 | 2708473 |
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.
