Premium
Invesco S&P 500 Value with Momentum ETF (SPVM)
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 | -2.68 | -4.56636565003 | 58.69 | 58.69 | 55.8549 | 31088 | 57.69569875 | SP |
| 4 | -3.16 | -5.34054419469 | 59.17 | 59.9828 | 55.8549 | 11114 | 58.1066177 | SP |
| 12 | -3.16 | -5.34054419469 | 59.17 | 60.36 | 55.8549 | 6494 | 58.50755728 | SP |
| 26 | 0.14 | 0.250581707535 | 55.87 | 63.5 | 54.998 | 3743 | 58.94350827 | SP |
| 52 | 2.41 | 4.49626865672 | 53.6 | 63.5 | 53.06 | 4709 | 56.38128891 | SP |
| 156 | 3.84 | 7.3605520414 | 52.17 | 63.5 | 44.22 | 7325 | 51.44247499 | SP |
| 260 | 22.21 | 65.7100591716 | 33.8 | 63.5 | 23.31 | 8135 | 47.06148933 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 56.74 | -0.73 | -1.27 | 56.85 | 57.18 | 56.2718 | 14799 |
| 1741390200 | 57.47 | 0.24 | 0.42 | 57.02 | 57.51 | 56.62 | 7259 |
| 1741303800 | 57.23 | -0.61 | -1.06 | 57.36 | 57.56 | 57 | 4955 |
| 1741217400 | 57.8425 | 0.44 | 0.77 | 57.4 | 57.97 | 57.3809 | 126710 |
| 1741131000 | 57.3979 | -1.6 | -2.72 | 58.69 | 58.69 | 57.3979 | 1719 |
| 1741044600 | 59 | -0.51 | -0.85 | 59.73 | 59.9828 | 58.77 | 7475 |
| 1740785400 | 59.5066 | 0.64 | 1.08 | 59.04 | 59.5066 | 59.04 | 1529 |
| 1740699000 | 58.8699 | -0.26 | -0.44 | 59.11 | 59.3453 | 58.8699 | 1454 |
| 1740612600 | 59.1311 | -0.1 | -0.17 | 59.3 | 59.3 | 59.05 | 796 |
| 1740526200 | 59.232 | 0.1 | 0.17 | 59.17 | 59.232 | 58.7746 | 800 |
| 1740439800 | 59.1297 | 0.3 | 0.51 | 59.13 | 59.37 | 59.1297 | 3246 |
| 1740180600 | 58.83 | -0.7 | -1.18 | 59.54 | 59.54 | 58.77 | 12053 |
| 1740094200 | 59.5331 | -0.39 | -0.64 | 59.74 | 59.74 | 59.2641 | 2998 |
| 1740007800 | 59.9188 | 0.12 | 0.20 | 59.65 | 59.98 | 59.43 | 6290 |
| 1739921400 | 59.7999 | 0.33 | 0.55 | 59.47 | 59.7999 | 59.42 | 2114 |
| 1739575800 | 59.47 | 0.07 | 0.12 | 59.58 | 59.6495 | 59.3984 | 5632 |
| 1739489400 | 59.3978 | 0.43 | 0.73 | 59.25 | 59.3978 | 58.972 | 2873 |
| 1739403000 | 58.9689 | -0.42 | -0.70 | 58.9 | 58.97 | 58.7735 | 3052 |
| 1739316600 | 59.3844 | 0.17 | 0.29 | 59.17 | 59.43 | 58.96 | 5412 |
| 1739230200 | 59.21 | -0.21 | -0.36 | 59.68 | 59.68 | 59.1721 | 2850 |
| 1738971000 | 59.4219 | -0.33 | -0.55 | 59.86 | 59.86 | 59.4219 | 1617 |
| 1738884600 | 59.75 | 0.08 | 0.13 | 60.12 | 60.12 | 59.6418 | 11882 |
| 1738798200 | 59.6715 | 0.36 | 0.61 | 59.72 | 59.72 | 59.5 | 8033 |
| 1738711800 | 59.3105 | 0.08 | 0.14 | 59.33 | 59.4371 | 59.23 | 5138 |
| 1738625400 | 59.2281 | -0.32 | -0.54 | 58.76 | 59.32 | 58.62 | 2210 |
| 1738366200 | 59.5516 | -0.55 | -0.91 | 60.1 | 60.1 | 59.5516 | 11836 |
| 1738279800 | 60.0987 | 0.46 | 0.77 | 60.03 | 60.36 | 59.89 | 13608 |
| 1738193400 | 59.6384 | -0.01 | -0.02 | 59.71 | 60.069 | 59.5498 | 7935 |
| 1738107000 | 59.649 | -0.51 | -0.85 | 60.2 | 60.2 | 59.52 | 11910 |
| 1738020600 | 60.1626 | 0.68 | 1.15 | 59.64 | 60.1626 | 59.64 | 2841 |
| 1737761400 | 59.4812 | 0.11 | 0.19 | 59.56 | 59.72 | 59.46 | 15837 |
| 1737675000 | 59.37 | 0 | 0.00 | 59.37 | 59.37 | 59.37 | 0 |
| 1737588600 | 59.37 | -0.53 | -0.88 | 60 | 60 | 59.37 | 1348 |
| 1737502200 | 59.9 | 0.55 | 0.93 | 59.75 | 59.93 | 59.75 | 2992 |
| 1737156600 | 59.35 | 0.27 | 0.46 | 59.23 | 59.43 | 59.23 | 1315 |
| 1737070200 | 59.0811 | 0.32 | 0.55 | 58.72 | 59.0811 | 58.59 | 1154 |
| 1736983800 | 58.7589 | 0.89 | 1.54 | 59.04 | 59.04 | 58.65 | 2252 |
| 1736897400 | 57.8672 | 0.78 | 1.37 | 57.39 | 57.8672 | 57.39 | 1107 |
| 1736811000 | 57.0873 | 0.41 | 0.72 | 56.45 | 57.0873 | 56.45 | 811 |
| 1736551800 | 56.6815 | -1 | -1.73 | 57.37 | 57.37 | 56.66 | 2557 |
| 1736379000 | 57.68 | 0.08 | 0.13 | 57.49 | 57.68 | 57.13 | 1228 |
| 1736292600 | 57.6029 | -0.04 | -0.06 | 58.01 | 58.01 | 57.51 | 1402 |
| 1736206200 | 57.6396 | -0.03 | -0.06 | 58.14 | 58.2 | 57.6396 | 6654 |
| 1735947000 | 57.6742 | 0.33 | 0.58 | 57.61 | 57.6742 | 57.54 | 335 |
| 1735860600 | 57.3408 | -0.18 | -0.31 | 58.04 | 58.04 | 57.3408 | 235 |
| 1735687800 | 57.5213 | -0.02 | -0.03 | 57.82 | 57.82 | 57.5 | 358 |
| 1735601400 | 57.5408 | -0.45 | -0.77 | 57.68 | 57.68 | 57.02 | 977 |
| 1735342200 | 57.99 | -0.38 | -0.66 | 58.12 | 58.45 | 57.89 | 1671 |
| 1735255800 | 58.3749 | 0.19 | 0.33 | 57.98 | 58.3749 | 57.97 | 903 |
| 1735077840 | 58.1809 | 0.43 | 0.75 | 57.76 | 58.1809 | 57.76 | 641 |
| 1734996600 | 57.7463 | -0.21 | -0.36 | 57.43 | 57.7463 | 57.24 | 2514 |
| 1734737400 | 57.9578 | 0.84 | 1.47 | 57.08 | 58.2509 | 57.08 | 3076 |
| 1734651000 | 57.1172 | -0.21 | -0.37 | 57.64 | 57.64 | 57.1172 | 7240 |
| 1734564600 | 57.3277 | -1.51 | -2.57 | 59.05 | 59.055 | 57.3277 | 1791 |
| 1734478200 | 58.8415 | -0.58 | -0.97 | 59.17 | 59.17 | 58.7 | 1226 |
| 1734391800 | 59.42 | -0.39 | -0.65 | 59.77 | 59.83 | 59.42 | 3382 |
| 1734132600 | 59.8086 | -0.2 | -0.33 | 60.15 | 60.15 | 59.8086 | 97 |
| 1734046200 | 60.009 | -0.27 | -0.45 | 60.33 | 60.33 | 60.009 | 1581 |
| 1733959800 | 60.28 | -0.05 | -0.08 | 60.65 | 60.65 | 60.13 | 663 |
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
