Premium
Invesco S&P 500 Enhanced Value ETF (SPVU)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0089 | -1.99387351779 | 50.6 | 51.2499 | 49.4016 | 10991 | 50.04647384 | SP |
| 4 | -1.9389 | -3.76266252668 | 51.53 | 52.74 | 49.4016 | 6125 | 50.8166316 | SP |
| 12 | 1.0311 | 2.12335255354 | 48.56 | 52.74 | 48.56 | 9853 | 50.34872831 | SP |
| 26 | 0.7211 | 1.47554737057 | 48.87 | 54.36 | 48.56 | 7824 | 50.4658603 | SP |
| 52 | 1.8111 | 3.79049811637 | 47.78 | 54.36 | 46.26 | 11425 | 48.97751537 | SP |
| 156 | 5.9311 | 13.5847457627 | 43.66 | 54.36 | 35.87 | 19975 | 42.69744413 | SP |
| 260 | 26.8211 | 117.791392183 | 22.77 | 54.36 | 19.97 | 28810 | 40.40362101 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 49.5911 | -0.1 | -0.21 | 49.74 | 50.26 | 49.59 | 13521 |
| 1741818600 | 49.696 | -0.31 | -0.62 | 50.05 | 50.05 | 49.4016 | 2661 |
| 1741732200 | 50.008 | -0.72 | -1.42 | 50.59 | 50.59 | 49.85 | 28275 |
| 1741645800 | 50.7259 | -0.46 | -0.89 | 50.71 | 51.0902 | 50.45 | 7849 |
| 1741390200 | 51.1837 | 0.49 | 0.97 | 50.6 | 51.2499 | 50.6 | 2536 |
| 1741303800 | 50.6898 | 0.04 | 0.07 | 50.28 | 50.7 | 50.12 | 6797 |
| 1741217400 | 50.652 | 0.22 | 0.44 | 50.33 | 50.75 | 49.951 | 3265 |
| 1741131000 | 50.43 | -1.2 | -2.32 | 51.13 | 51.1517 | 50.43 | 4260 |
| 1741044600 | 51.628 | -0.74 | -1.42 | 52.55 | 52.74 | 51.38 | 10613 |
| 1740785400 | 52.3702 | 0.81 | 1.58 | 51.68 | 52.3702 | 51.68 | 1696 |
| 1740699000 | 51.5565 | 0.19 | 0.36 | 51.44 | 51.855 | 51.44 | 629 |
| 1740612600 | 51.3699 | -0.41 | -0.80 | 51.84 | 51.84 | 51.32 | 3419 |
| 1740526200 | 51.7822 | 0.16 | 0.31 | 51.75 | 51.7822 | 51.61 | 5243 |
| 1740439800 | 51.6226 | 0.24 | 0.47 | 51.48 | 51.82 | 51.48 | 1424 |
| 1740180600 | 51.3796 | -0.62 | -1.20 | 51.77 | 51.82 | 51.34 | 1521 |
| 1740094200 | 52.0032 | -0.08 | -0.15 | 52.04 | 52.07 | 51.73 | 6324 |
| 1740007800 | 52.0832 | 0.18 | 0.35 | 51.82 | 52.15 | 51.82 | 4075 |
| 1739921400 | 51.9027 | 0.32 | 0.62 | 51.55 | 51.9781 | 51.55 | 8504 |
| 1739575800 | 51.5853 | 0.18 | 0.36 | 51.53 | 51.76 | 51.53 | 3642 |
| 1739489400 | 51.402 | 0.47 | 0.91 | 51.03 | 51.402 | 51.03 | 40842 |
| 1739403000 | 50.9363 | -0.23 | -0.45 | 50.95 | 51.1152 | 50.8928 | 3785 |
| 1739316600 | 51.1652 | 0.26 | 0.51 | 50.88 | 51.17 | 50.8 | 2790 |
| 1739230200 | 50.9053 | 0.01 | 0.02 | 51.1 | 51.1 | 50.795 | 985 |
| 1738971000 | 50.8954 | -0.24 | -0.47 | 51.17 | 51.17 | 50.84 | 7721 |
| 1738884600 | 51.1342 | -0.24 | -0.47 | 51.49 | 51.49 | 51.065 | 8924 |
| 1738798200 | 51.3779 | 0.11 | 0.21 | 51.3 | 51.3785 | 51.09 | 1417 |
| 1738711800 | 51.2702 | 0.36 | 0.71 | 50.7 | 51.38 | 50.64 | 5726 |
| 1738625400 | 50.91 | -0.22 | -0.42 | 50.4 | 51.09 | 50.265 | 8085 |
| 1738366200 | 51.1259 | -0.55 | -1.07 | 51.65 | 51.65 | 51.1259 | 1120 |
| 1738279800 | 51.68 | -0.17 | -0.33 | 51.81 | 51.85 | 51.43 | 4875 |
| 1738193400 | 51.8501 | -0.07 | -0.13 | 51.79 | 52.17 | 51.79 | 3260 |
| 1738107000 | 51.9177 | -0.52 | -1.00 | 52.34 | 52.34 | 51.7601 | 3480 |
| 1738020600 | 52.4401 | 0.9 | 1.75 | 51.59 | 52.4401 | 51.59 | 5012 |
| 1737761400 | 51.5399 | 0.32 | 0.63 | 51.59 | 51.68 | 51.515 | 13969 |
| 1737675000 | 51.2155 | 0 | 0.00 | 51.2155 | 51.2155 | 51.2155 | 0 |
| 1737588600 | 51.2155 | -0.41 | -0.79 | 51.62 | 51.62 | 51.2155 | 4515 |
| 1737502200 | 51.6208 | 0.3 | 0.59 | 51.5828 | 51.68 | 51.56 | 4204 |
| 1737156600 | 51.3197 | 0.25 | 0.49 | 51.15 | 51.3406 | 51.075 | 6001 |
| 1737070200 | 51.07 | 0.1 | 0.20 | 50.68 | 51.07 | 50.6002 | 2446 |
| 1736983800 | 50.9674 | 0.74 | 1.47 | 50.97 | 51.13 | 50.88 | 14473 |
| 1736897400 | 50.2273 | 0.47 | 0.94 | 49.92 | 50.25 | 49.77 | 26404 |
| 1736811000 | 49.7585 | 0.68 | 1.38 | 49.05 | 49.7585 | 49.05 | 1752 |
| 1736551800 | 49.0793 | -0.56 | -1.13 | 49.0487 | 49.3026 | 49.0487 | 1333 |
| 1736379000 | 49.6415 | -0.03 | -0.06 | 49.49 | 49.6415 | 49.1501 | 188596 |
| 1736292600 | 49.6715 | 0.09 | 0.18 | 50.01 | 50.01 | 49.6715 | 4464 |
| 1736206200 | 49.5837 | 0.08 | 0.15 | 49.82 | 50.245 | 49.5785 | 4557 |
| 1735947000 | 49.5087 | 0.42 | 0.85 | 49.38 | 49.554 | 49.38 | 2079 |
| 1735860600 | 49.0908 | -0.11 | -0.23 | 49.5 | 49.5 | 48.95 | 7012 |
| 1735687800 | 49.203 | 0.18 | 0.36 | 49.09 | 49.3047 | 49.0526 | 7007 |
| 1735601400 | 49.0257 | -0.35 | -0.72 | 49.11 | 49.11 | 48.67 | 4903 |
| 1735342200 | 49.3803 | -0.24 | -0.48 | 49.43 | 49.7974 | 49.195 | 4103 |
| 1735255800 | 49.6189 | 0.19 | 0.39 | 49.32 | 49.6189 | 49.32 | 1683 |
| 1735077840 | 49.4264 | 0.32 | 0.66 | 49.1 | 49.4264 | 49 | 2177 |
| 1734996600 | 49.1019 | -0.17 | -0.35 | 48.77 | 49.1019 | 48.69 | 9997 |
| 1734737400 | 49.2765 | 0.62 | 1.28 | 48.9 | 49.522834 | 48.9 | 4103 |
| 1734651000 | 48.6529 | -0.13 | -0.26 | 49.3509 | 49.3509 | 48.6529 | 3341 |
| 1734564600 | 48.78 | -1.21 | -2.41 | 50.08 | 50.1917 | 48.78 | 4432 |
| 1734478200 | 49.9853 | -0.5 | -1.00 | 50.15 | 50.15 | 49.7979 | 3952 |
| 1734391800 | 50.4883 | -0.61 | -1.19 | 51 | 51 | 50.4883 | 2347 |
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
