Premium
Invesco S&P 500 Momentum ETF (SPMO)
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 | -9.125 | -5.68978955573 | 160.375 | 162.15 | 150.795 | 2554361 | 157.75984215 | SP |
| 4 | 0.7 | 0.464961806709 | 150.55 | 162.3 | 141.55 | 2529166 | 153.69427619 | SP |
| 12 | 29.95 | 24.6908491344 | 121.3 | 162.3 | 121.27 | 2151224 | 144.71664458 | SP |
| 26 | 30.99 | 25.7691668053 | 120.26 | 162.3 | 107.24 | 1906957 | 132.07955859 | SP |
| 52 | 40.43 | 36.4825843711 | 110.82 | 162.3 | 107.24 | 1903635 | 125.12243427 | SP |
| 156 | 95.23 | 169.992859693 | 56.02 | 162.3 | 54.94 | 1067297 | 112.1620135 | SP |
| 260 | 91.59 | 153.519946363 | 59.66 | 162.3 | 49.92 | 652343 | 111.03097771 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 150.83 | -4.49 | -2.89 | 155.84 | 156.68 | 149 | 3367112 |
| 1782945000 | 155.32 | -6.22 | -3.85 | 157.455 | 158.1999 | 154.97999 | 2599147 |
| 1782858600 | 161.54 | 3.01 | 1.90 | 158.94 | 162.15 | 158.695 | 2060278 |
| 1782772200 | 158.53 | 4.33 | 2.81 | 155.24 | 158.60499 | 151.77 | 2894709 |
| 1782513000 | 154.19999 | -5.44 | -3.41 | 156.19 | 157.4 | 154.01 | 2479061 |
| 1782426600 | 159.63999 | 5.85 | 3.80 | 160.375 | 160.84549 | 155.36 | 2740790 |
| 1782340200 | 153.79 | -0.55 | -0.36 | 154.84 | 155.475 | 151.34 | 2568719 |
| 1782253800 | 154.34 | -7.32 | -4.53 | 154.145 | 156.76 | 153.36 | 2866792 |
| 1782167400 | 161.66 | 1.76 | 1.10 | 161.91 | 162.3 | 160.08 | 2277474 |
| 1781821800 | 159.9 | 4.41 | 2.84 | 160.04 | 160.65 | 159.1 | 2444291 |
| 1781735400 | 155.49 | 0.87 | 0.56 | 156.72 | 158.6 | 155.13 | 2189540 |
| 1781649000 | 154.62 | -3.22 | -2.04 | 158.12 | 158.945 | 154.58 | 2024231 |
| 1781562600 | 157.84 | 5.36 | 3.52 | 156.995 | 158.24 | 156.6291 | 2471477 |
| 1781303400 | 152.47999 | 1.9 | 1.26 | 150.81 | 153.36 | 150.12 | 2439758 |
| 1781217000 | 150.58 | 6.9 | 4.80 | 145.54 | 151.01 | 145.3999 | 2271260 |
| 1781130600 | 143.68 | -3.83 | -2.60 | 145.97999 | 148.66999 | 143.51 | 2364634 |
| 1781044200 | 147.51 | -0.37 | -0.25 | 149.96 | 151.07 | 141.55 | 3286727 |
| 1780957800 | 147.88 | 3.6 | 2.50 | 148.16 | 148.94999 | 146.57 | 2268361 |
| 1780698600 | 144.28 | -8.55 | -5.59 | 149.38 | 149.4838 | 144 | 3641192 |
| 1780612200 | 152.83 | -2.26 | -1.46 | 150.55 | 154.0635 | 149.6 | 2167898 |
| 1780525800 | 155.09 | 0.77 | 0.50 | 155.15 | 155.74 | 153.4 | 2184446 |
| 1780439400 | 154.32 | 2 | 1.31 | 153.44 | 154.505 | 152.53 | 2127744 |
| 1780353000 | 152.32 | 1.73 | 1.15 | 150.305 | 153.1185 | 150.145 | 2215409 |
| 1780093800 | 150.59 | 0.46 | 0.31 | 151.13 | 151.9082 | 149.87 | 1635687 |
| 1780007400 | 150.13 | 0.53 | 0.35 | 149.53 | 151.1199 | 148.2301 | 2639745 |
| 1779921000 | 149.6 | -0.2 | -0.13 | 151.22999 | 151.4 | 148.05 | 2114262 |
| 1779834600 | 149.8 | 4.86 | 3.35 | 147.6 | 150.1875 | 147.41 | 2383610 |
| 1779489000 | 144.94 | 0.25 | 0.17 | 145.51 | 146.09 | 144.66 | 2010060 |
| 1779402600 | 144.69 | 1.38 | 0.96 | 142.72999 | 145.06 | 142.72 | 1892439 |
| 1779316200 | 143.31 | 2.68 | 1.91 | 142.5 | 143.8 | 141.63999 | 1687801 |
| 1779229800 | 140.63 | -0.79 | -0.56 | 139.69 | 142.27 | 138.05 | 2171665 |
| 1779143400 | 141.41999 | -2.06 | -1.44 | 144.71 | 144.73419 | 139.79 | 3593480 |
| 1778884200 | 143.47999 | -4.04 | -2.74 | 144.275 | 144.87 | 143.21 | 2183880 |
| 1778797800 | 147.52 | 1.23 | 0.84 | 146.235 | 147.87 | 145.69999 | 1696273 |
| 1778711400 | 146.29 | 1.84 | 1.27 | 146.13 | 146.8799 | 143.91409 | 1972965 |
| 1778625000 | 144.44999 | -1.62 | -1.11 | 144.59 | 145.12 | 141.055 | 2387502 |
| 1778538600 | 146.07 | 2.26 | 1.57 | 144.84 | 146.79 | 144.65 | 2332827 |
| 1778279400 | 143.81 | 4.51 | 3.24 | 141.21 | 143.835 | 141.12 | 1925911 |
| 1778193000 | 139.3 | -2.29 | -1.62 | 141.04 | 141.29 | 138.52 | 2084197 |
| 1778106600 | 141.59 | 3.71 | 2.69 | 140.31 | 141.68 | 138.9219 | 2295251 |
| 1778020200 | 137.88 | 3.44 | 2.56 | 136.5 | 138.44 | 136.34 | 2548577 |
| 1777933800 | 134.44 | 0.02 | 0.01 | 134.815 | 135.69999 | 133.566 | 2585616 |
| 1777674600 | 134.41999 | 0.63 | 0.47 | 133.11 | 135.06 | 132.75 | 1908074 |
| 1777588200 | 133.79 | 3.02 | 2.31 | 132.66 | 133.93 | 131.56 | 1556595 |
| 1777501800 | 130.77 | 0.81 | 0.62 | 131.19 | 131.245 | 129.9 | 1252546 |
| 1777415400 | 129.96 | -2.15 | -1.63 | 129.72 | 130.96 | 128.65 | 1540485 |
| 1777329000 | 132.11 | 0.59 | 0.45 | 131.84 | 132.29 | 130.87 | 1696148 |
| 1777069800 | 131.52 | 2.29 | 1.77 | 130.735 | 131.8399 | 129.9 | 1479407 |
| 1776983400 | 129.22999 | 0.12 | 0.09 | 129.08 | 130.435 | 127.96 | 1725578 |
| 1776897000 | 129.11 | 2.46 | 1.94 | 128.11 | 129.13 | 127.46 | 1423319 |
| 1776810600 | 126.65 | -0.99 | -0.78 | 127.81 | 128.1199 | 126.26 | 1520184 |
| 1776724200 | 127.64 | -0.66 | -0.51 | 128.3 | 128.51 | 127 | 1689954 |
| 1776465000 | 128.3 | 1.56 | 1.23 | 127.64 | 128.43 | 127.34 | 1668779 |
| 1776378600 | 126.74 | 0.16 | 0.13 | 126.37 | 126.95 | 125.755 | 1568668 |
| 1776292200 | 126.58 | -0.07 | -0.06 | 126.52 | 126.7191 | 124.92 | 1914457 |
| 1776205800 | 126.65 | 2.06 | 1.65 | 125.16 | 126.6793 | 124.24 | 1906327 |
| 1776119400 | 124.59 | 1.25 | 1.01 | 122.83 | 124.61 | 122.7661 | 1296673 |
| 1775860200 | 123.34 | 0.58 | 0.47 | 123.31 | 124.13 | 122.73 | 1811800 |
| 1775773800 | 122.76 | 1.4 | 1.15 | 121.3 | 122.9491 | 121.27 | 2088486 |
| 1775687400 | 121.36 | 4.71 | 4.04 | 120.96 | 121.46 | 119.68 | 2076344 |
| 1775601000 | 116.65 | 0.98 | 0.85 | 115.67 | 116.7 | 114.62 | 1302838 |
| 1775514600 | 115.67 | 0.93 | 0.81 | 115 | 115.705 | 114.8 | 1074787 |
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.
