Premium
Invesco S&P 500 Momentum ETF (SPMO)
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 | -3.57 | -3.64025695931 | 98.07 | 100.28 | 94.1456 | 1471871 | 96.80357721 | SP |
| 4 | -8.4 | -8.16326530612 | 102.9 | 103.4444 | 94.1456 | 1417070 | 100.23696602 | SP |
| 12 | -3.5 | -3.57142857143 | 98 | 103.4444 | 94.1456 | 1072551 | 99.20902017 | SP |
| 26 | 9.73 | 11.4781172585 | 84.77 | 103.4444 | 84.16 | 903949 | 96.94231797 | SP |
| 52 | 14.87 | 18.6738666332 | 79.63 | 103.4444 | 74.49 | 786611 | 91.73996626 | SP |
| 156 | 36.9 | 64.0625 | 57.6 | 103.4444 | 49.92 | 300029 | 88.02486115 | SP |
| 260 | 56.69 | 149.933879926 | 37.81 | 103.4444 | 30.33 | 187162 | 86.44368637 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 94.54 | -0.15 | -0.16 | 94.42 | 95.07 | 92.34 | 1841255 |
| 1741303800 | 94.69 | -2.53 | -2.60 | 95.64 | 96.3 | 94.1456 | 1666504 |
| 1741217400 | 97.22 | 1.12 | 1.17 | 96.38 | 97.6393 | 95.7 | 1223426 |
| 1741131000 | 96.1 | -1.56 | -1.60 | 96.78 | 97.69 | 94.87 | 1990583 |
| 1741044600 | 97.66 | -2.14 | -2.14 | 100.1 | 100.28 | 96.9599 | 1415376 |
| 1740785400 | 99.8 | 1.8 | 1.84 | 98.07 | 99.9297 | 97.62 | 1067411 |
| 1740699000 | 98 | -1.95 | -1.95 | 100.7 | 100.83 | 97.93 | 1647698 |
| 1740612600 | 99.95 | 1.01 | 1.02 | 99.5 | 100.77 | 99.3124 | 999654 |
| 1740526200 | 98.94 | -0.19 | -0.19 | 99.16 | 99.44 | 97.6301 | 1197608 |
| 1740439800 | 99.13 | -0.78 | -0.78 | 100.43 | 100.64 | 98.9303 | 1095193 |
| 1740180600 | 99.91 | -2 | -1.96 | 102.07 | 102.07 | 99.67 | 1400987 |
| 1740094200 | 101.91 | -1.18 | -1.14 | 102.67 | 102.67 | 101.28 | 1468193 |
| 1740007800 | 103.09 | 0.02 | 0.02 | 102.66 | 103.09 | 102.38 | 988198 |
| 1739921400 | 103.07 | 0.01 | 0.01 | 103.39 | 103.4444 | 102.58 | 909191 |
| 1739575800 | 103.06 | -0.2 | -0.19 | 103.23 | 103.42 | 102.85 | 783595 |
| 1739489400 | 103.26 | 0.86 | 0.84 | 102.51 | 103.27 | 102.2 | 951627 |
| 1739403000 | 102.4 | -0.49 | -0.48 | 101.7 | 102.58 | 101.55 | 1421924 |
| 1739316600 | 102.89 | 0.1 | 0.10 | 102.38 | 102.96 | 102.11 | 4333317 |
| 1739230200 | 102.79 | 0.76 | 0.74 | 102.44 | 102.9063 | 102.23 | 927969 |
| 1738971000 | 102.03 | -0.84 | -0.82 | 102.9 | 103.09 | 101.86 | 1491482 |
| 1738884600 | 102.87 | 0.95 | 0.93 | 102.48 | 102.87 | 102 | 1252928 |
| 1738798200 | 101.92 | 1.3 | 1.29 | 101.19 | 102.03 | 101.09 | 1276703 |
| 1738711800 | 100.62 | 0.63 | 0.63 | 100.11 | 100.76 | 99.84 | 1094569 |
| 1738625400 | 99.99 | -0.05 | -0.05 | 98.31 | 100.315 | 98.16 | 2002072 |
| 1738366200 | 100.04 | -0.64 | -0.64 | 100.81 | 101.55 | 99.9702 | 1676149 |
| 1738279800 | 100.68 | 1.58 | 1.59 | 100.26 | 100.83 | 99.74 | 742827 |
| 1738193400 | 99.1 | -0.31 | -0.31 | 99.31 | 99.76 | 98.58 | 597620 |
| 1738107000 | 99.41 | 1.22 | 1.24 | 98.64 | 99.48 | 97.84 | 800711 |
| 1738020600 | 98.19 | -3.14 | -3.10 | 97.502 | 98.35 | 97.21 | 1749690 |
| 1737761400 | 101.33 | 0.59 | 0.59 | 101.54 | 101.8601 | 100.9846 | 938713 |
| 1737675000 | 100.74 | 0 | 0.00 | 100.74 | 100.74 | 100.74 | 0 |
| 1737588600 | 100.74 | 0.68 | 0.68 | 100.79 | 101.03 | 100.54 | 1048060 |
| 1737502200 | 100.06 | 1.41 | 1.43 | 99.49 | 100.19 | 99.2349 | 1638242 |
| 1737156600 | 98.65 | 1.08 | 1.11 | 98.49 | 98.79 | 98.06 | 740175 |
| 1737070200 | 97.57 | 0.3 | 0.31 | 97.81 | 98.06 | 97.45 | 647756 |
| 1736983800 | 97.27 | 1.77 | 1.85 | 97.03 | 97.4014 | 96.53 | 823003 |
| 1736897400 | 95.5 | 0.07 | 0.07 | 95.88 | 95.9 | 94.74 | 742508 |
| 1736811000 | 95.43 | -0.15 | -0.16 | 94.5 | 95.5299 | 94.39 | 661979 |
| 1736551800 | 95.58 | -1.06 | -1.10 | 96.22 | 96.3037 | 94.97 | 1045612 |
| 1736379000 | 96.64 | 0.39 | 0.41 | 96.59 | 96.84 | 95.7577 | 712447 |
| 1736292600 | 96.25 | -1.32 | -1.35 | 98.05 | 98.05 | 96 | 1007303 |
| 1736206200 | 97.57 | 0.68 | 0.70 | 97.61 | 98.1493 | 97.25 | 1088521 |
| 1735947000 | 96.89 | 1.34 | 1.40 | 96.21 | 97.03 | 96.0599 | 754702 |
| 1735860600 | 95.55 | 0.54 | 0.57 | 95.8 | 96.48 | 94.79 | 840109 |
| 1735687800 | 95.01 | -0.49 | -0.51 | 95.73 | 95.7891 | 94.7761 | 567658 |
| 1735601400 | 95.5 | -1.09 | -1.13 | 95.31 | 96.16 | 94.745 | 561852 |
| 1735342200 | 96.59 | -1.02 | -1.04 | 97.03 | 97.03 | 95.7661 | 740233 |
| 1735255800 | 97.61 | 0.07 | 0.07 | 97.24 | 97.8 | 96.94 | 486986 |
| 1735077840 | 97.54 | 1.13 | 1.17 | 96.8 | 97.54 | 96.6786 | 557049 |
| 1734996600 | 96.41 | 0.83 | 0.87 | 95.56 | 96.48 | 95.05 | 656834 |
| 1734737400 | 95.58 | 1.03 | 1.09 | 94.41 | 96.63 | 94.295 | 579996 |
| 1734651000 | 94.55 | 0.24 | 0.25 | 95.49 | 95.65 | 94.44 | 650662 |
| 1734564600 | 94.31 | -3.17 | -3.25 | 97.71 | 97.84 | 94.28 | 891650 |
| 1734478200 | 97.48 | -1.07 | -1.09 | 97.9 | 97.9 | 96.965314 | 745301 |
| 1734391800 | 98.55 | 0.78 | 0.80 | 98.31 | 98.73 | 98.15 | 551865 |
| 1734132600 | 97.77 | 1.06 | 1.10 | 98 | 98.34 | 97.35 | 511175 |
| 1734046200 | 96.71 | -0.78 | -0.80 | 97.28 | 97.28 | 96.71 | 693971 |
| 1733959800 | 97.49 | 1.12 | 1.16 | 97.12 | 97.57 | 96.94 | 526876 |
| 1733873400 | 96.37 | -0.72 | -0.74 | 97.2 | 97.2402 | 96.22 | 5200977 |
| 1733787000 | 97.09 | -1.61 | -1.63 | 98.52 | 98.53 | 96.97 | 2857087 |
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
