Premium
Invesco S&P 500 Enhanced Value ETF (SPVU)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4641 | -0.899592944369 | 51.59 | 52.4401 | 51.1259 | 3501 | 51.9487244 | SP |
| 4 | 1.3059 | 2.62123645122 | 49.82 | 52.4401 | 49.0487 | 17117 | 50.09089388 | SP |
| 12 | -1.3341 | -2.54308044224 | 52.46 | 54.36 | 48.56 | 8376 | 50.59968867 | SP |
| 26 | 4.5859 | 9.8536742587 | 46.54 | 54.36 | 46.26 | 7777 | 49.90556271 | SP |
| 52 | 6.5159 | 14.6063662856 | 44.61 | 54.36 | 44.41 | 11641 | 48.61812303 | SP |
| 156 | 5.4359 | 11.8973517181 | 45.69 | 54.36 | 35.87 | 21137 | 42.70932165 | SP |
| 260 | 14.2759 | 38.7405698779 | 36.85 | 54.36 | 19.97 | 29446 | 40.14602985 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734132600 | 51.0952 | -0.27 | -0.52 | 50.9801 | 51.25 | 50.9801 | 3967 |
| 1734046200 | 51.3605 | -0.27 | -0.52 | 51.5 | 51.52 | 51.3605 | 1138 |
| 1733959800 | 51.6266 | -0.19 | -0.36 | 51.49 | 51.67 | 51.49 | 11917 |
| 1733873400 | 51.8138 | -0.3 | -0.57 | 51.94 | 51.94 | 51.8138 | 3369 |
| 1733787000 | 52.1111 | -0.52 | -0.98 | 52.67 | 52.67 | 52.1111 | 3190 |
| 1733527800 | 52.6281 | -0.23 | -0.44 | 52.96 | 52.96 | 52.5534 | 1946 |
| 1733441400 | 52.863 | 0.03 | 0.06 | 52.83 | 53.11 | 52.83 | 5753 |
| 1733355000 | 52.83 | -0.52 | -0.98 | 53.3 | 53.3 | 52.69 | 2723 |
| 1733268600 | 53.3512 | -0.28 | -0.52 | 53.88 | 53.88 | 53.3512 | 1161 |
| 1733182200 | 53.6289 | -0.4 | -0.75 | 54.03 | 54.03 | 53.5059 | 2437 |
| 1732917840 | 54.0336 | 0.12 | 0.23 | 53.99 | 54.2299 | 53.99 | 1834 |
| 1732750200 | 53.9094 | -0.01 | -0.01 | 53.96 | 54.0963 | 53.9094 | 3298 |
| 1732663800 | 53.9165 | -0.2 | -0.38 | 54.06 | 54.06 | 53.6611 | 13869 |
| 1732577400 | 54.12 | 0.45 | 0.84 | 54.06 | 54.36 | 54.06 | 5936 |
| 1732318200 | 53.6715 | 0.52 | 0.99 | 53.1 | 53.675 | 53.1 | 2302 |
| 1732231800 | 53.1473 | 0.53 | 1.00 | 52.72 | 53.264 | 52.72 | 2433 |
| 1732145400 | 52.62 | 0.19 | 0.36 | 52.51 | 52.62 | 52.29 | 6962 |
| 1732059000 | 52.4316 | -0.36 | -0.68 | 52.223 | 52.54 | 52.223 | 2630 |
| 1731972600 | 52.7893 | 0.23 | 0.43 | 52.67 | 52.8599 | 52.67 | 7044 |
| 1731713400 | 52.5621 | 0.14 | 0.27 | 52.43 | 52.5621 | 52.37 | 6323 |
| 1731627000 | 52.42 | -0.16 | -0.31 | 52.7226 | 52.7226 | 52.42 | 2132 |
| 1731540600 | 52.5804 | 0.26 | 0.49 | 52.51 | 52.76 | 52.495 | 1613 |
| 1731454200 | 52.323 | -0.34 | -0.65 | 52.64 | 52.64 | 52.31 | 1914 |
| 1731367800 | 52.6678 | 0.58 | 1.12 | 52.46 | 52.9171 | 52.46 | 2367 |
| 1731108600 | 52.0832 | 0.1 | 0.20 | 52.2355 | 52.2355 | 52.04 | 6185 |
| 1731022200 | 51.9805 | -0.76 | -1.43 | 52.31461 | 52.385 | 51.971 | 8918 |
| 1730935800 | 52.7364 | 2.7 | 5.39 | 51.93 | 52.74 | 51.93 | 8191 |
| 1730849400 | 50.0379 | 0.49 | 0.99 | 49.6 | 50.0379 | 49.6 | 929 |
| 1730763000 | 49.5465 | -0.2 | -0.40 | 49.82 | 49.82 | 49.5465 | 1391 |
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
