Premium
Invesco S&P MidCap Quality ETF (XMHQ)
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 | 1.7999 | 1.77662619682 | 101.31 | 104.36 | 100.91 | 512477 | 103.21404676 | SP |
| 4 | 3.1499 | 3.15116046419 | 99.96 | 104.36 | 96.54 | 483041 | 100.17346243 | SP |
| 12 | 3.2999 | 3.30618174532 | 99.81 | 109.79 | 96.54 | 382554 | 102.90317611 | SP |
| 26 | 3.1999 | 3.20278250425 | 99.91 | 109.79 | 91.95 | 328238 | 101.49218663 | SP |
| 52 | 11.7899 | 12.9105343846 | 91.32 | 110.6084 | 90.0431 | 382543 | 101.78934937 | SP |
| 156 | 30.0699 | 41.1690854326 | 73.04 | 110.6084 | 61.487 | 191313 | 94.17846415 | SP |
| 260 | 48.6499 | 89.3314359163 | 54.46 | 110.6084 | 33.64 | 120442 | 92.96855565 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 103.88 | -0.06 | -0.06 | 104.36 | 104.36 | 103.62 | 424882 |
| 1737502200 | 103.94 | 1.62 | 1.58 | 103.29 | 104.1 | 103.04 | 792131 |
| 1737156600 | 102.32 | 0.29 | 0.28 | 103.09 | 103.09 | 102.1255 | 461366 |
| 1737070200 | 102.03 | 0.84 | 0.83 | 101.31 | 102.2581 | 100.91 | 374466 |
| 1736983800 | 101.19 | 1.68 | 1.69 | 101.72 | 101.805 | 100.75 | 382424 |
| 1736897400 | 99.51 | 1.4 | 1.43 | 99.13 | 99.65 | 98.44 | 363895 |
| 1736811000 | 98.11 | 0.11 | 0.11 | 97.01 | 98.17 | 96.54 | 373198 |
| 1736551800 | 98 | -1.3 | -1.31 | 98.36 | 98.4499 | 97.5143 | 656770 |
| 1736379000 | 99.3 | 0.42 | 0.42 | 98.41 | 99.36 | 97.85 | 385483 |
| 1736292600 | 98.88 | -0.94 | -0.94 | 100.15 | 100.15 | 98.316265 | 542549 |
| 1736206200 | 99.82 | 0.13 | 0.13 | 100.26 | 100.9753 | 99.55 | 450323 |
| 1735947000 | 99.69 | 1.27 | 1.29 | 98.89 | 99.83 | 98.26 | 1018125 |
| 1735860600 | 98.42 | -0.05 | -0.05 | 99.25 | 99.686 | 97.9108 | 336811 |
| 1735687800 | 98.47 | -0.16 | -0.16 | 99.06 | 99.23 | 98.26 | 314479 |
| 1735601400 | 98.63 | -0.94 | -0.94 | 98.91 | 99.24 | 97.6644 | 851330 |
| 1735342200 | 99.57 | -1.1 | -1.09 | 100 | 100.4439 | 98.79 | 306328 |
| 1735255800 | 100.67 | 0.34 | 0.34 | 99.96 | 100.7992 | 99.685 | 202723 |
| 1735077840 | 100.33 | 0.79 | 0.79 | 99.62 | 100.33 | 99.3501 | 178764 |
| 1734996600 | 99.54 | -0.24 | -0.24 | 99.44 | 99.7192 | 98.71 | 370747 |
| 1734737400 | 99.78 | 0.35 | 0.35 | 98.83 | 100.89 | 98.7 | 433630 |
| 1734651000 | 99.43 | -0.21 | -0.21 | 100.53 | 101.01 | 99.24 | 559382 |
| 1734564600 | 99.64 | -4.47 | -4.29 | 104.3 | 104.63 | 99.6001 | 358679 |
| 1734478200 | 104.11 | -1.34 | -1.27 | 104.97 | 105.3218 | 103.8631 | 288534 |
| 1734391800 | 105.45 | -0.48 | -0.45 | 105.85 | 106.335 | 105.3325 | 267693 |
| 1734132600 | 105.93 | -0.83 | -0.78 | 106.84 | 106.91 | 105.389 | 317714 |
| 1734046200 | 106.76 | -0.5 | -0.47 | 107.06 | 107.26 | 106.595 | 266377 |
| 1733959800 | 107.26 | 1 | 0.94 | 107.42 | 107.63 | 106.77 | 245298 |
| 1733873400 | 106.26 | -1.26 | -1.17 | 107.28 | 107.28 | 106.01 | 252148 |
| 1733787000 | 107.52 | -0.51 | -0.47 | 108.54 | 108.54 | 107.41 | 383161 |
| 1733527800 | 108.03 | 0.23 | 0.21 | 108.54 | 108.7882 | 107.62 | 256902 |
| 1733441400 | 107.8 | -1.13 | -1.04 | 109.11 | 109.11 | 107.7384 | 229349 |
| 1733355000 | 108.93 | 0.58 | 0.54 | 108.92 | 109.15 | 108.36 | 403543 |
| 1733268600 | 108.35 | 0.17 | 0.16 | 108.39 | 108.5545 | 107.55 | 383725 |
| 1733182200 | 108.18 | 0.04 | 0.04 | 108.18 | 108.4474 | 107.5315 | 309441 |
| 1732917840 | 108.14 | 0.25 | 0.23 | 108.43 | 108.9944 | 108.02 | 77510 |
| 1732750200 | 107.89 | -0.55 | -0.51 | 108.9 | 109.4699 | 107.63 | 375296 |
| 1732663800 | 108.44 | -0.91 | -0.83 | 109.01 | 109.0399 | 107.71 | 480329 |
| 1732577400 | 109.35 | 2.45 | 2.29 | 107.96 | 109.79 | 107.96 | 388926 |
| 1732318200 | 106.9 | 1.6 | 1.52 | 105.89 | 106.96 | 105.81 | 424276 |
| 1732231800 | 105.3 | 1.45 | 1.40 | 104.6 | 105.64 | 103.7919 | 364395 |
| 1732145400 | 103.85 | 1.6 | 1.56 | 103.36 | 103.89 | 102.725 | 487376 |
| 1732059000 | 102.25 | -0.11 | -0.11 | 101.46 | 102.6216 | 101.23 | 379870 |
| 1731972600 | 102.36 | 0.2 | 0.20 | 102.31 | 102.729 | 102.02 | 384458 |
| 1731713400 | 102.16 | -1.48 | -1.43 | 103.6 | 103.62 | 102.05 | 402392 |
| 1731627000 | 103.64 | -1.07 | -1.02 | 105.04 | 105.138 | 103.29 | 305015 |
| 1731540600 | 104.71 | -0.73 | -0.69 | 105.85 | 106.07 | 104.6338 | 281190 |
| 1731454200 | 105.44 | -0.99 | -0.93 | 106.07 | 106.5404 | 104.93 | 673635 |
| 1731367800 | 106.43 | 0.74 | 0.70 | 106.47 | 106.6992 | 105.9201 | 280349 |
| 1731108600 | 105.69 | 0.33 | 0.31 | 105.42 | 105.7891 | 105.1001 | 422472 |
| 1731022200 | 105.36 | -0.02 | -0.02 | 105.53 | 105.88 | 105.07 | 365498 |
| 1730935800 | 105.38 | 3.59 | 3.53 | 105 | 105.44 | 103.749 | 425197 |
| 1730849400 | 101.79 | 1.98 | 1.98 | 99.64 | 101.79 | 99.455 | 209196 |
| 1730763000 | 99.81 | 0.67 | 0.68 | 99.1 | 100.5828 | 99.04 | 235574 |
| 1730500200 | 99.14 | 0.28 | 0.28 | 99.43 | 99.9291 | 99.0001 | 214851 |
| 1730413800 | 98.86 | -1.17 | -1.17 | 99.81 | 100.1599 | 98.8 | 266557 |
| 1730327400 | 100.03 | -1 | -0.99 | 100.44 | 101.4393 | 100.0225 | 199670 |
| 1730241000 | 101.03 | 0.23 | 0.23 | 100.01 | 101.03 | 99.4 | 218470 |
| 1730154600 | 100.8 | 0.89 | 0.89 | 100.59 | 101.315 | 100.59 | 206277 |
| 1729895400 | 99.91 | -1.28 | -1.26 | 101.62 | 101.62 | 99.585 | 243521 |
| 1729809000 | 101.19 | 0.23 | 0.23 | 101.39 | 101.61 | 100.8301 | 253945 |
| 1729722600 | 100.96 | -1.15 | -1.13 | 101.57 | 101.78 | 100.25 | 224847 |
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
