Premium
Invesco Variable Rate Preferred ETF (VRP)
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 | 0.12 | 0.493827160494 | 24.3 | 24.45 | 24.29 | 726099 | 24.38358555 | SP |
| 4 | 0.21 | 0.86741016109 | 24.21 | 24.48 | 24.18 | 614359 | 24.35433913 | SP |
| 12 | 0.41 | 1.70762182424 | 24.01 | 24.48 | 23.71 | 785569 | 24.31938161 | SP |
| 26 | -0.08 | -0.326530612245 | 24.5 | 24.6799 | 23.71 | 654169 | 24.35338424 | SP |
| 52 | 0.07 | 0.287474332649 | 24.35 | 24.93 | 23.71 | 545639 | 24.437678 | SP |
| 156 | 2.29 | 10.3479439675 | 22.13 | 24.93 | 21.6 | 451522 | 23.98105583 | SP |
| 260 | -1.86 | -7.07762557078 | 26.28 | 26.5 | 20.875 | 458063 | 23.85481393 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 24.42 | 0.03 | 0.12 | 24.41 | 24.43 | 24.394 | 471591 |
| 1781735400 | 24.39 | -0.01 | -0.04 | 24.39 | 24.45 | 24.375 | 1955209 |
| 1781649000 | 24.4 | -0.01 | -0.04 | 24.41 | 24.42 | 24.3694 | 401088 |
| 1781562600 | 24.41 | 0.04 | 0.16 | 24.41 | 24.425 | 24.37 | 397819 |
| 1781303400 | 24.37 | 0.03 | 0.12 | 24.35 | 24.37 | 24.33 | 285467 |
| 1781217000 | 24.34 | 0.04 | 0.16 | 24.3 | 24.35 | 24.29 | 590911 |
| 1781130600 | 24.3 | -0.01 | -0.04 | 24.3 | 24.33 | 24.26 | 379802 |
| 1781044200 | 24.31 | -0.01 | -0.04 | 24.34 | 24.3501 | 24.295 | 314916 |
| 1780957800 | 24.32 | -0.01 | -0.04 | 24.35 | 24.355 | 24.3 | 267093 |
| 1780698600 | 24.33 | -0.04 | -0.16 | 24.35 | 24.35 | 24.3 | 290953 |
| 1780612200 | 24.37 | 0.02 | 0.08 | 24.37 | 24.37 | 24.36 | 193935 |
| 1780525800 | 24.35 | -0.04 | -0.16 | 24.38 | 24.39 | 24.35 | 271711 |
| 1780439400 | 24.39 | 0.01 | 0.04 | 24.39 | 24.48 | 24.38 | 239751 |
| 1780353000 | 24.38 | 0.02 | 0.08 | 24.36 | 24.4 | 24.36 | 933483 |
| 1780093800 | 24.36 | 0 | 0.00 | 24.37 | 24.4 | 24.325 | 2925867 |
| 1780007400 | 24.36 | 0.01 | 0.04 | 24.36 | 24.39 | 24.33 | 520373 |
| 1779921000 | 24.35 | 0.02 | 0.08 | 24.34 | 24.35 | 24.31 | 319436 |
| 1779834600 | 24.33 | 0.07 | 0.29 | 24.3 | 24.33 | 24.29 | 546741 |
| 1779489000 | 24.26 | 0.03 | 0.12 | 24.28 | 24.2999 | 24.24 | 324247 |
| 1779402600 | 24.23 | 0 | 0.00 | 24.21 | 24.28 | 24.18 | 514019 |
| 1779316200 | 24.23 | 0.06 | 0.25 | 24.15 | 24.26 | 24.14 | 329886 |
| 1779229800 | 24.17 | -0.06 | -0.25 | 24.19 | 24.23 | 24.145 | 346028 |
| 1779143400 | 24.23 | -0.08 | -0.33 | 24.22 | 24.3 | 24.2 | 318271 |
| 1778884200 | 24.31 | -0.07 | -0.29 | 24.33 | 24.3526 | 24.28 | 372274 |
| 1778797800 | 24.38 | 0.01 | 0.04 | 24.38 | 24.39 | 24.36 | 258516 |
| 1778711400 | 24.37 | -0.01 | -0.04 | 24.34 | 24.3765 | 24.32 | 299917 |
| 1778625000 | 24.38 | -0.02 | -0.08 | 24.36 | 24.43 | 24.335 | 2981438 |
| 1778538600 | 24.4 | 0.01 | 0.04 | 24.37 | 24.445 | 24.34 | 3319497 |
| 1778279400 | 24.39 | 0.03 | 0.12 | 24.37 | 24.405 | 24.35 | 2942237 |
| 1778193000 | 24.36 | -0.01 | -0.04 | 24.36 | 24.4 | 24.32 | 2738187 |
| 1778106600 | 24.37 | 0.07 | 0.29 | 24.35 | 24.37 | 24.3177 | 374345 |
| 1778020200 | 24.3 | 0.02 | 0.08 | 24.3 | 24.33 | 24.25 | 1519904 |
| 1777933800 | 24.28 | -0.02 | -0.08 | 24.3 | 24.32 | 24.25 | 361655 |
| 1777674600 | 24.3 | -0.01 | -0.04 | 24.31 | 24.35 | 24.29 | 368257 |
| 1777588200 | 24.31 | 0.03 | 0.12 | 24.29 | 24.31 | 24.25 | 363704 |
| 1777501800 | 24.28 | -0.03 | -0.12 | 24.31 | 24.32 | 24.25 | 390749 |
| 1777415400 | 24.31 | -0.04 | -0.16 | 24.32 | 24.33 | 24.3 | 276846 |
| 1777329000 | 24.35 | 0 | 0.00 | 24.34 | 24.355 | 24.3 | 261362 |
| 1777069800 | 24.35 | 0.02 | 0.08 | 24.35 | 24.36 | 24.285 | 2439122 |
| 1776983400 | 24.33 | -0.01 | -0.04 | 24.34 | 24.37 | 24.29 | 2589697 |
| 1776897000 | 24.34 | 0.03 | 0.12 | 24.32 | 24.36 | 24.3 | 2712438 |
| 1776810600 | 24.31 | -0.05 | -0.21 | 24.33 | 24.36 | 24.275 | 341082 |
| 1776724200 | 24.36 | -0.05 | -0.20 | 24.21 | 24.37 | 24.21 | 738664 |
| 1776465000 | 24.41 | 0.12 | 0.49 | 24.33 | 24.42 | 24.31 | 597794 |
| 1776378600 | 24.29 | -0.07 | -0.29 | 24.38 | 24.3899 | 24.2711 | 1012594 |
| 1776292200 | 24.36 | 0.02 | 0.08 | 24.33 | 24.386102 | 24.32 | 294250 |
| 1776205800 | 24.34 | -0.01 | -0.04 | 24.33 | 24.38 | 24.315 | 333650 |
| 1776119400 | 24.35 | -0.01 | -0.04 | 24.35 | 24.36 | 24.28 | 444697 |
| 1775860200 | 24.36 | 0.04 | 0.16 | 24.35 | 24.37 | 24.3 | 339188 |
| 1775773800 | 24.32 | 0.01 | 0.04 | 24.3 | 24.33 | 24.26 | 366384 |
| 1775687400 | 24.31 | 0.17 | 0.70 | 24.26 | 24.32 | 24.25 | 336829 |
| 1775601000 | 24.14 | 0.03 | 0.12 | 24.12 | 24.17 | 24.0808 | 350308 |
| 1775514600 | 24.11 | 0.01 | 0.04 | 24.08 | 24.13 | 24.07 | 360131 |
| 1775169000 | 24.1 | 0.02 | 0.08 | 24.02 | 24.1 | 24 | 411148 |
| 1775082600 | 24.08 | 0.1 | 0.42 | 24.01 | 24.0899 | 24.01 | 495180 |
| 1774996200 | 23.98 | 0.16 | 0.67 | 23.93 | 23.99 | 23.8838 | 311497 |
| 1774909800 | 23.82 | 0.09 | 0.38 | 23.83 | 23.89 | 23.8 | 446672 |
| 1774650600 | 23.73 | -0.15 | -0.63 | 23.9 | 23.99 | 23.71 | 808564 |
| 1774564200 | 23.88 | -0.17 | -0.71 | 24.01 | 24.03 | 23.88 | 337192 |
| 1774477800 | 24.05 | 0.06 | 0.25 | 24.05 | 24.095 | 24.01 | 244961 |
| 1774391400 | 23.99 | -0.03 | -0.12 | 24 | 24.145918 | 23.97 | 506490 |
| 1774305000 | 24.02 | -0.01 | -0.04 | 24.04 | 24.05 | 23.9801 | 348439 |
| 1774045800 | 24.03 | -0.21 | -0.87 | 24.23 | 24.23 | 24.01 | 445013 |
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.
