Premium
Invesco S&P 500 Value with Momentum ETF (SPVM)
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 | -0.14 | -0.190995907231 | 73.3 | 73.87 | 72.99 | 49021 | 73.51932635 | SP |
| 4 | 2.39 | 3.37713720503 | 70.77 | 73.87 | 70.2 | 25880 | 72.36333803 | SP |
| 12 | 4.78 | 6.99034805499 | 68.38 | 73.87 | 67.63 | 18395 | 70.96661992 | SP |
| 26 | 5.16 | 7.58823529412 | 68 | 73.87 | 67.3701 | 18027 | 70.66024494 | SP |
| 52 | 14.67 | 25.0812104633 | 58.49 | 73.87 | 57.4004 | 11873 | 68.92691976 | SP |
| 156 | 26.28 | 56.0580204778 | 46.88 | 73.87 | 45.67 | 6754 | 62.99039407 | SP |
| 260 | 23.61 | 47.648839556 | 49.55 | 73.87 | 44.22 | 8374 | 56.57362582 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 73.16 | -0.4 | -0.54 | 73.42 | 73.83 | 73.16 | 18975 |
| 1781044200 | 73.5602 | 0.36 | 0.49 | 73.55 | 73.639 | 72.99 | 192320 |
| 1780957800 | 73.2 | -0.37 | -0.50 | 73.72 | 73.72 | 73.16 | 9383 |
| 1780698600 | 73.57 | -0.19 | -0.26 | 73.87 | 73.87 | 73.46 | 20637 |
| 1780612200 | 73.759 | 0.75 | 1.03 | 73.3 | 73.815 | 73.3 | 3788 |
| 1780525800 | 73.008 | -0.51 | -0.70 | 73.22 | 73.33 | 73.008 | 5198 |
| 1780439400 | 73.52 | 0.67 | 0.92 | 73.19 | 73.66 | 73.19 | 27524 |
| 1780353000 | 72.85 | 0.04 | 0.05 | 72.4 | 72.97 | 72.4 | 9810 |
| 1780093800 | 72.8108 | 0.3 | 0.42 | 73.02 | 73.069 | 72.8108 | 6507 |
| 1780007400 | 72.508 | 0.15 | 0.20 | 72.49 | 72.56 | 72.3995 | 17335 |
| 1779921000 | 72.36 | -0.04 | -0.06 | 72.38 | 72.51 | 72.36 | 7548 |
| 1779834600 | 72.4018 | 0.17 | 0.23 | 72.44 | 72.51 | 72.27 | 5655 |
| 1779489000 | 72.2338 | 0.77 | 1.07 | 71.82 | 72.3399 | 71.82 | 5673 |
| 1779402600 | 71.4688 | 0.15 | 0.21 | 70.96 | 71.4688 | 70.75 | 3980 |
| 1779316200 | 71.3169 | 0.57 | 0.80 | 70.84 | 71.349388 | 70.805 | 3175 |
| 1779229800 | 70.75 | -0.24 | -0.34 | 70.79 | 71.0099 | 70.66 | 4384 |
| 1779143400 | 70.99 | 0.79 | 1.13 | 70.46 | 71.03 | 70.46 | 8551 |
| 1778884200 | 70.2 | -0.75 | -1.06 | 70.87 | 70.87 | 70.2 | 137113 |
| 1778797800 | 70.9546 | 0.45 | 0.64 | 70.77 | 71.17 | 70.77 | 4155 |
| 1778711400 | 70.5 | -0.2 | -0.28 | 70.42 | 70.575 | 70.26 | 9632 |
| 1778625000 | 70.7 | 0.23 | 0.33 | 70.64 | 70.839 | 70.0063 | 6326 |
| 1778538600 | 70.47 | -0.15 | -0.21 | 70.91 | 70.91 | 70.34 | 11208 |
| 1778279400 | 70.6157 | 0.04 | 0.05 | 70.94 | 70.94 | 70.59 | 4833 |
| 1778193000 | 70.58 | -0.7 | -0.99 | 71.21 | 71.21 | 70.5 | 3934 |
| 1778106600 | 71.2825 | 0.14 | 0.20 | 71.37 | 71.65 | 71.13 | 4801 |
| 1778020200 | 71.14 | 0.37 | 0.52 | 71.09 | 71.42 | 71.005 | 9226 |
| 1777933800 | 70.7717 | -0.55 | -0.77 | 71.16 | 71.1901 | 70.7301 | 4391 |
| 1777674600 | 71.3228 | -0.34 | -0.47 | 71.8 | 71.9399 | 71.3228 | 15517 |
| 1777588200 | 71.66 | 0.82 | 1.16 | 70.78 | 71.66 | 70.78 | 17997 |
| 1777501800 | 70.8368 | -0.25 | -0.36 | 71.09 | 71.09 | 70.71 | 8441 |
| 1777415400 | 71.09 | 0.24 | 0.34 | 71.29 | 71.29 | 70.76 | 5875 |
| 1777329000 | 70.85 | 0.15 | 0.22 | 70.69 | 71.23 | 70.69 | 10235 |
| 1777069800 | 70.6969 | -0.4 | -0.57 | 71.03 | 71.03 | 70.615 | 12566 |
| 1776983400 | 71.099 | 0.22 | 0.31 | 70.94 | 71.24 | 70.94 | 2157 |
| 1776897000 | 70.8773 | -0.35 | -0.50 | 71.53 | 71.53 | 70.86 | 7413 |
| 1776810600 | 71.23 | -0.09 | -0.13 | 71.6 | 71.7699 | 71.23 | 2931 |
| 1776724200 | 71.32 | 0.02 | 0.03 | 71.06 | 71.4675 | 71.06 | 9902 |
| 1776465000 | 71.3 | 0.55 | 0.78 | 70.86 | 71.59 | 70.86 | 15459 |
| 1776378600 | 70.75 | 0.33 | 0.47 | 70.42 | 70.75 | 70.42 | 9850 |
| 1776292200 | 70.42 | -0.12 | -0.17 | 70.57 | 70.649 | 70.26 | 10874 |
| 1776205800 | 70.5399 | 0.11 | 0.16 | 70.48 | 70.6898 | 70.16 | 17243 |
| 1776119400 | 70.43 | 0.34 | 0.49 | 69.87 | 70.43 | 69.745 | 10517 |
| 1775860200 | 70.0888 | -0.69 | -0.98 | 70.77 | 70.77 | 70.02 | 10427 |
| 1775773800 | 70.7808 | 0.03 | 0.04 | 70.49 | 70.9675 | 70.49 | 9990 |
| 1775687400 | 70.75 | 1.18 | 1.70 | 70.22 | 70.75 | 70.22 | 11454 |
| 1775601000 | 69.57 | 0.06 | 0.09 | 69.34 | 69.65 | 69.34 | 16279 |
| 1775514600 | 69.51 | 0.14 | 0.20 | 69.26 | 69.51 | 69.26 | 29349 |
| 1775169000 | 69.3678 | 0.28 | 0.40 | 68.71 | 69.3678 | 68.71 | 13453 |
| 1775082600 | 69.09 | 0.19 | 0.28 | 69.09 | 69.25 | 68.98 | 188024 |
| 1774996200 | 68.9 | 1.01 | 1.49 | 68.6 | 69 | 68.08 | 19940 |
| 1774909800 | 67.8882 | 0.01 | 0.01 | 68.44 | 68.474 | 67.68 | 7006 |
| 1774650600 | 67.88 | -0.68 | -0.99 | 68.39 | 68.4 | 67.775 | 8573 |
| 1774564200 | 68.5603 | -0.21 | -0.30 | 68.54 | 69.05 | 68.51 | 7381 |
| 1774477800 | 68.7695 | 0.16 | 0.23 | 69.06 | 69.06 | 68.62 | 7262 |
| 1774391400 | 68.6114 | 0.55 | 0.81 | 67.7 | 69 | 67.7 | 5293 |
| 1774305000 | 68.06 | 0.4 | 0.59 | 68.1 | 68.61 | 67.91 | 10619 |
| 1774045800 | 67.66 | -0.86 | -1.26 | 68.36 | 68.36 | 67.63 | 10945 |
| 1773959400 | 68.52 | -0.16 | -0.23 | 68.38 | 68.9 | 68.21 | 7776 |
| 1773873000 | 68.6776 | -0.93 | -1.34 | 69.3 | 69.319 | 68.64 | 18406 |
| 1773786600 | 69.61 | 0.17 | 0.24 | 69.87 | 70.15 | 69.61 | 38528 |
| 1773700200 | 69.443 | 0.44 | 0.64 | 69.56 | 69.73 | 69.443 | 6868 |
| 1773441000 | 69 | -0.25 | -0.36 | 69.65 | 69.65 | 69 | 6988 |
| 1773354600 | 69.25 | -0.37 | -0.53 | 69.27 | 69.74 | 68.99 | 3218 |
| 1773268200 | 69.617 | -0.05 | -0.07 | 69.51 | 69.845 | 69.37 | 5368 |
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.
