Premium
Invesco S&P MidCap Momentum ETF (XMMO)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.03 | -2.37716038459 | 169.53 | 172.64 | 164.905 | 439596 | 168.94636034 | SP |
| 4 | -4.07 | -2.40018871263 | 169.57 | 173.94 | 159.53 | 418900 | 168.78986235 | SP |
| 12 | 12.06 | 7.85974973931 | 153.44 | 173.94 | 151.88 | 372542 | 164.38306394 | SP |
| 26 | 26.27 | 18.8680600445 | 139.23 | 173.94 | 138.525 | 343105 | 154.85211363 | SP |
| 52 | 37.13 | 28.9242034743 | 128.37 | 173.94 | 126.635 | 292693 | 146.04060784 | SP |
| 156 | 86.06 | 108.333333333 | 79.44 | 173.94 | 74.3911 | 284328 | 127.10332389 | SP |
| 260 | 79.43 | 92.2853491344 | 86.07 | 173.94 | 68.2151 | 194513 | 121.17917082 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 166 | -4.14 | -2.43 | 168.38 | 168.38 | 165.88999 | 414279 |
| 1782858600 | 170.14 | 2.72 | 1.62 | 168.36 | 170.41 | 168.1046 | 449634 |
| 1782772200 | 167.41999 | 0.35 | 0.21 | 167.19999 | 168.11 | 164.905 | 357578 |
| 1782513000 | 167.07 | -4.05 | -2.37 | 169.37 | 169.48 | 166.41999 | 543040 |
| 1782426600 | 171.12 | 2.16 | 1.28 | 171.15 | 172.64 | 169.46 | 470587 |
| 1782340200 | 168.96 | -0.65 | -0.38 | 169.53 | 171.03 | 167.75 | 377139 |
| 1782253800 | 169.61 | -4.21 | -2.42 | 169.28 | 171.5799 | 167.625 | 458912 |
| 1782167400 | 173.82 | 1.99 | 1.16 | 172.64 | 173.94 | 171.6 | 487340 |
| 1781821800 | 171.83 | 2.12 | 1.25 | 172.2 | 172.89 | 169.675 | 385203 |
| 1781735400 | 169.71 | -0.52 | -0.31 | 170.77 | 172.82 | 169.32 | 380545 |
| 1781649000 | 170.23 | -1.07 | -0.62 | 171.7 | 172.3999 | 170.05 | 302868 |
| 1781562600 | 171.3 | 1.62 | 0.95 | 173.23 | 173.2414 | 170.73 | 407890 |
| 1781303400 | 169.68 | 1.62 | 0.96 | 169.36 | 170.6599 | 168.11 | 381374 |
| 1781217000 | 168.06 | 6.89 | 4.27 | 163.22 | 168.21 | 163.22 | 460136 |
| 1781130600 | 161.16999 | -4.16 | -2.52 | 164.41 | 167.0799 | 160.82 | 435172 |
| 1781044200 | 165.33 | -0.05 | -0.03 | 167.43 | 168.8095 | 159.53 | 560901 |
| 1780957800 | 165.38 | 0.75 | 0.46 | 167.15 | 167.15 | 164.79 | 377458 |
| 1780698600 | 164.63 | -7.09 | -4.13 | 169.49 | 169.49 | 163.76 | 377566 |
| 1780612200 | 171.72 | 0.71 | 0.42 | 169.64 | 172.23 | 168.325 | 425349 |
| 1780525800 | 171.01 | 1.06 | 0.62 | 169.57 | 172.0583 | 168.98 | 320399 |
| 1780439400 | 169.95 | 3.59 | 2.16 | 166.96 | 169.95 | 166.7934 | 395855 |
| 1780353000 | 166.36 | -2.48 | -1.47 | 166.88 | 167.25 | 164.735 | 234086 |
| 1780093800 | 168.84 | 0.03 | 0.02 | 169.68 | 170.15 | 167.27 | 259978 |
| 1780007400 | 168.81 | 0.31 | 0.18 | 168.46 | 169.714 | 166.58 | 220416 |
| 1779921000 | 168.5 | -0.91 | -0.54 | 170 | 170 | 167.3 | 399989 |
| 1779834600 | 169.41 | 4.61 | 2.80 | 167.38999 | 169.41 | 166.63999 | 319741 |
| 1779489000 | 164.8 | 1.41 | 0.86 | 164.69 | 165.47999 | 162.81 | 286297 |
| 1779402600 | 163.38999 | 0.88 | 0.54 | 161.69 | 164.22 | 161.28 | 221561 |
| 1779316200 | 162.51 | 3.48 | 2.19 | 160.72 | 163.41999 | 160.1 | 376650 |
| 1779229800 | 159.03 | -1.83 | -1.14 | 159.18 | 160.43 | 156.22 | 429455 |
| 1779143400 | 160.86 | -3 | -1.83 | 165 | 165 | 159.6 | 318638 |
| 1778884200 | 163.86 | -5.12 | -3.03 | 166.19999 | 166.19999 | 163.63999 | 311365 |
| 1778797800 | 168.98 | 0.97 | 0.58 | 169.04 | 169.09 | 167.66 | 432418 |
| 1778711400 | 168.01 | 1.64 | 0.99 | 168.05 | 168.77 | 165.46 | 491493 |
| 1778625000 | 166.37 | -0.94 | -0.56 | 166.28 | 166.44999 | 162.57 | 341243 |
| 1778538600 | 167.31 | 1.77 | 1.07 | 165.69 | 167.68 | 165.37 | 425067 |
| 1778279400 | 165.54 | 1.23 | 0.75 | 166.63 | 166.93119 | 165 | 266373 |
| 1778193000 | 164.31 | -4.29 | -2.54 | 170.16 | 170.16 | 163.85 | 517355 |
| 1778106600 | 168.6 | 5.88 | 3.61 | 166.47999 | 168.654 | 165.26 | 459715 |
| 1778020200 | 162.72 | 2.7 | 1.69 | 162 | 163.37 | 161.88 | 324902 |
| 1777933800 | 160.02 | -0.2 | -0.12 | 160.13999 | 161.11 | 158.72999 | 267304 |
| 1777674600 | 160.22 | 0.39 | 0.24 | 160.66 | 160.805 | 159.31 | 257661 |
| 1777588200 | 159.83 | 5.08 | 3.28 | 157.3 | 159.96 | 157.27 | 271297 |
| 1777501800 | 154.75 | -1.54 | -0.99 | 156.81 | 156.87 | 154.04 | 291036 |
| 1777415400 | 156.29 | -3.68 | -2.30 | 158.32 | 158.52789 | 155.05 | 383140 |
| 1777329000 | 159.97 | -0.28 | -0.17 | 160.47 | 160.99 | 158.13999 | 357377 |
| 1777069800 | 160.25 | 1.08 | 0.68 | 160.52 | 161.32 | 158.76 | 318157 |
| 1776983400 | 159.16999 | 1.31 | 0.83 | 157.88999 | 160.27 | 156.994 | 285956 |
| 1776897000 | 157.86 | -0.12 | -0.08 | 159.91999 | 159.94 | 156.88999 | 403167 |
| 1776810600 | 157.97999 | -0.88 | -0.55 | 159.59 | 160.59 | 157.26 | 369342 |
| 1776724200 | 158.86 | 0.13 | 0.08 | 158.08 | 159 | 157.8 | 243859 |
| 1776465000 | 158.72999 | 2.98 | 1.91 | 157.63 | 159.61 | 156.77 | 393412 |
| 1776378600 | 155.75 | -1.06 | -0.68 | 156.82 | 157.22 | 154.88999 | 478653 |
| 1776292200 | 156.81 | -1.24 | -0.78 | 157.97 | 158.04499 | 155.68 | 441924 |
| 1776205800 | 158.05 | 1.11 | 0.71 | 158.15 | 158.51 | 156.61 | 385389 |
| 1776119400 | 156.94 | 1.29 | 0.83 | 154.8 | 157.115 | 154.8 | 360737 |
| 1775860200 | 155.65 | 1.37 | 0.89 | 154.97 | 156.1899 | 154.16999 | 225807 |
| 1775773800 | 154.28 | 0.51 | 0.33 | 153.38 | 155.445 | 153.38 | 313255 |
| 1775687400 | 153.77 | 5.82 | 3.93 | 153.44 | 154.41 | 151.88 | 568302 |
| 1775601000 | 147.94999 | 0.44 | 0.30 | 146.91 | 148.565 | 146.055 | 230631 |
| 1775514600 | 147.51 | -0.1 | -0.07 | 147.55 | 148.28 | 146 | 302828 |
| 1775169000 | 147.61 | -0.09 | -0.06 | 143.94999 | 149.08 | 143.845 | 301245 |
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.
