Premium
Invesco S&P MidCap Low Volatility ETF (XMLV)
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 | 2.168 | 3.3722196298 | 64.29 | 66.59 | 64.29 | 17906 | 65.5616502 | SP |
| 4 | 1.818 | 2.8125 | 64.64 | 66.59 | 63.1475 | 17385 | 64.6851972 | SP |
| 12 | 2.778 | 4.36243718593 | 63.68 | 66.61 | 63.1475 | 19257 | 65.06943497 | SP |
| 26 | 3.418 | 5.42195431472 | 63.04 | 67.39 | 61.95 | 24372 | 64.5850702 | SP |
| 52 | 5.188 | 8.46743920353 | 61.27 | 67.39 | 60.63 | 27317 | 63.56855585 | SP |
| 156 | 16.218 | 32.2810509554 | 50.24 | 67.39 | 47.35 | 36607 | 57.88592771 | SP |
| 260 | 12.578 | 23.3444691908 | 53.88 | 67.39 | 47.3375 | 55119 | 55.48232066 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 66.23 | 0.32 | 0.49 | 66.03 | 66.59 | 65.875 | 24135 |
| 1782340200 | 65.9068 | 0.58 | 0.88 | 65.48 | 66.04 | 65.48 | 13278 |
| 1782253800 | 65.33 | 0.75 | 1.16 | 64.69 | 65.48 | 64.69 | 17157 |
| 1782167400 | 64.58 | -0.17 | -0.27 | 64.29 | 64.93 | 64.29 | 17052 |
| 1781821800 | 64.7538 | 0.13 | 0.21 | 64.87 | 65.03 | 64.5501 | 19873 |
| 1781735400 | 64.6204 | -1.18 | -1.79 | 65.55 | 65.675 | 64.459999 | 17773 |
| 1781649000 | 65.8 | 0.23 | 0.35 | 65.73 | 66.025 | 65.489999 | 11574 |
| 1781562600 | 65.5712 | -0.51 | -0.77 | 66.12 | 66.15 | 65.56 | 12385 |
| 1781303400 | 66.08 | 0.65 | 1.00 | 65.459999 | 66.0984 | 65.459999 | 10897 |
| 1781217000 | 65.426 | 0.16 | 0.24 | 65.51 | 65.7 | 65.2401 | 10480 |
| 1781130600 | 65.269999 | 0.33 | 0.51 | 65.22 | 65.8047 | 65.22 | 17895 |
| 1781044200 | 64.94 | 0.89 | 1.39 | 64.34 | 65.11 | 64.34 | 20605 |
| 1780957800 | 64.05 | -0.54 | -0.83 | 64.56 | 64.56 | 64.05 | 14585 |
| 1780698600 | 64.5878 | 0.72 | 1.13 | 63.89 | 64.81 | 63.89 | 13513 |
| 1780612200 | 63.865 | 0.5 | 0.78 | 63.89 | 64.17 | 63.5701 | 15170 |
| 1780525800 | 63.37 | -0.23 | -0.36 | 63.49 | 63.825 | 63.37 | 16012 |
| 1780439400 | 63.6 | 0.27 | 0.43 | 63.32 | 63.88 | 63.27 | 40291 |
| 1780353000 | 63.33 | -1.02 | -1.58 | 63.97 | 63.9875 | 63.1475 | 24557 |
| 1780093800 | 64.345 | -0.49 | -0.75 | 64.64 | 64.72 | 64.34 | 13092 |
| 1780007400 | 64.83 | -0.35 | -0.54 | 65.129999 | 65.129999 | 64.62 | 18106 |
| 1779921000 | 65.18 | -0.51 | -0.78 | 65.62 | 65.79 | 65.18 | 16814 |
| 1779834600 | 65.693799 | 0.31 | 0.48 | 65.5 | 65.693799 | 65.3916 | 11946 |
| 1779489000 | 65.379999 | 0.05 | 0.08 | 65.33 | 65.54 | 65.0209 | 17595 |
| 1779402600 | 65.33 | 0.12 | 0.19 | 65.01 | 65.33 | 64.59 | 21541 |
| 1779316200 | 65.2093 | 0.38 | 0.59 | 64.87 | 65.3161 | 64.849999 | 7208 |
| 1779229800 | 64.83 | -0.16 | -0.25 | 64.86 | 65.14 | 64.67 | 15649 |
| 1779143400 | 64.989999 | 0.82 | 1.28 | 64.44 | 65.2 | 64.44 | 16198 |
| 1778884200 | 64.17 | -0.59 | -0.91 | 64.72 | 64.72 | 64.155 | 10217 |
| 1778797800 | 64.758399 | 0.03 | 0.04 | 64.89 | 65.099999 | 64.75 | 10226 |
| 1778711400 | 64.73 | -0.45 | -0.69 | 65.04 | 65.04 | 64.3583 | 40480 |
| 1778625000 | 65.18 | 0.13 | 0.20 | 65.17 | 65.254999 | 64.709999 | 40915 |
| 1778538600 | 65.05 | -0.42 | -0.64 | 65.629999 | 65.629999 | 64.995 | 17162 |
| 1778279400 | 65.4683 | 0.41 | 0.63 | 65.489999 | 65.68 | 65.34 | 24246 |
| 1778193000 | 65.06 | -0.29 | -0.44 | 65.47 | 65.6309 | 65.06 | 14740 |
| 1778106600 | 65.349999 | 0.16 | 0.24 | 65.36 | 65.66 | 65.319999 | 15288 |
| 1778020200 | 65.1905 | 0.29 | 0.45 | 65.03 | 65.4427 | 64.9811 | 14676 |
| 1777933800 | 64.9 | -0.38 | -0.58 | 65.069999 | 65.5659 | 64.73 | 22418 |
| 1777674600 | 65.28 | -0.73 | -1.11 | 65.91 | 66 | 65.28 | 125013 |
| 1777588200 | 66.01 | 0.57 | 0.86 | 65.269999 | 66.01 | 65.269999 | 9269 |
| 1777501800 | 65.4441 | -0.51 | -0.77 | 65.81 | 65.8957 | 65.29 | 10504 |
| 1777415400 | 65.95 | 0.23 | 0.35 | 66.2 | 66.394999 | 65.8 | 21698 |
| 1777329000 | 65.72 | 0.23 | 0.35 | 65.68 | 66.019999 | 65.67 | 12613 |
| 1777069800 | 65.489999 | -0.3 | -0.46 | 65.78 | 65.92 | 65.4401 | 14983 |
| 1776983400 | 65.79 | 0.67 | 1.03 | 65.26 | 65.91 | 65.26 | 21917 |
| 1776897000 | 65.12 | -0.59 | -0.90 | 65.72 | 65.79 | 64.92 | 10135 |
| 1776810600 | 65.7095 | -0.53 | -0.80 | 66.3 | 66.3 | 65.635 | 21899 |
| 1776724200 | 66.239999 | 0.05 | 0.08 | 66 | 66.61 | 66 | 9977 |
| 1776465000 | 66.19 | 0.68 | 1.04 | 65.73 | 66.44 | 65.724999 | 14682 |
| 1776378600 | 65.5092 | 0.16 | 0.24 | 65.29 | 65.555 | 65.25 | 10926 |
| 1776292200 | 65.349999 | 0.05 | 0.08 | 65.29 | 65.45 | 65.14 | 13340 |
| 1776205800 | 65.3 | 0.18 | 0.28 | 64.98 | 65.58 | 64.81 | 23003 |
| 1776119400 | 65.1194 | -0.05 | -0.08 | 65.019999 | 65.12 | 64.6061 | 18459 |
| 1775860200 | 65.17 | -0.28 | -0.43 | 65.459999 | 65.459999 | 65 | 10811 |
| 1775773800 | 65.45 | 0.42 | 0.65 | 64.879999 | 65.7 | 64.879999 | 17675 |
| 1775687400 | 65.03 | 0.84 | 1.30 | 64.89 | 65.14 | 64.89 | 37743 |
| 1775601000 | 64.1928 | 0.29 | 0.46 | 63.78 | 64.48 | 63.78 | 16294 |
| 1775514600 | 63.9 | 0.19 | 0.30 | 63.68 | 63.9099 | 63.59 | 10987 |
| 1775169000 | 63.71 | 0.64 | 1.01 | 62.93 | 63.8 | 62.9001 | 22179 |
| 1775082600 | 63.07 | 0.1 | 0.16 | 63.02 | 63.41 | 62.961 | 21243 |
| 1774996200 | 62.97 | 0.5 | 0.80 | 62.97 | 63.4 | 62.45 | 116190 |
| 1774909800 | 62.47 | 0.38 | 0.61 | 62.5 | 62.88 | 62.2327 | 38716 |
| 1774650600 | 62.09 | -0.65 | -1.04 | 62.73 | 62.73 | 61.95 | 65370 |
| 1774564200 | 62.74 | 0.25 | 0.40 | 62.39 | 63.12 | 62.39 | 36224 |
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.
