Premium
Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
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 | -0.42 | -2.70444301352 | 15.53 | 15.53 | 15.08 | 57211 | 15.30166563 | SP |
| 4 | 0 | 0 | 15.11 | 15.82 | 14.98 | 62019 | 15.431435 | SP |
| 12 | -0.29 | -1.88311688312 | 15.4 | 15.82 | 14.56 | 57272 | 15.23555308 | SP |
| 26 | 0.81 | 5.66433566434 | 14.3 | 16.13 | 14.045 | 47916 | 15.18467938 | SP |
| 52 | -1.2 | -7.35744941754 | 16.31 | 16.785 | 14.045 | 37340 | 15.18984776 | SP |
| 156 | -6.67 | -30.624426079 | 21.78 | 23.37 | 13.58 | 19057 | 16.07935096 | SP |
| 260 | -9.34 | -38.200408998 | 24.45 | 24.9 | 12.249 | 15791 | 17.0303522 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 15.11 | -0.2 | -1.31 | 15.28 | 15.33 | 15.08 | 75789 |
| 1734391800 | 15.31 | -0.04 | -0.26 | 15.37 | 15.37 | 15.2584 | 59696 |
| 1734132600 | 15.35 | -0.01 | -0.07 | 15.42 | 15.42 | 15.225 | 45494 |
| 1734046200 | 15.36 | -0.08 | -0.52 | 15.42 | 15.44 | 15.35 | 34866 |
| 1733959800 | 15.44 | 0.06 | 0.39 | 15.53 | 15.53 | 15.42 | 71898 |
| 1733873400 | 15.38 | 0.01 | 0.07 | 15.42 | 15.43 | 15.225 | 53677 |
| 1733787000 | 15.37 | 0.08 | 0.52 | 15.33 | 15.49 | 15.33 | 67402 |
| 1733527800 | 15.29 | -0.05 | -0.33 | 15.39 | 15.4 | 15.225 | 37910 |
| 1733441400 | 15.34 | -0.06 | -0.39 | 15.4 | 15.4301 | 15.3 | 41090 |
| 1733355000 | 15.4 | -0.03 | -0.19 | 15.45 | 15.4653 | 15.34 | 47446 |
| 1733268600 | 15.43 | -0.25 | -1.59 | 15.69 | 15.69 | 15.421 | 123286 |
| 1733182200 | 15.68 | 0.05 | 0.32 | 15.64 | 15.7 | 15.48 | 88803 |
| 1732917840 | 15.63 | 0.02 | 0.13 | 15.72 | 15.73 | 15.61 | 27194 |
| 1732750200 | 15.61 | 0.03 | 0.19 | 15.64 | 15.7842 | 15.605 | 53393 |
| 1732663800 | 15.58 | -0.09 | -0.57 | 15.66 | 15.66 | 15.4802 | 98800 |
| 1732577400 | 15.67 | 0.2 | 1.29 | 15.63 | 15.82 | 15.63 | 97373 |
| 1732318200 | 15.47 | 0.16 | 1.05 | 15.36 | 15.511 | 15.36 | 68343 |
| 1732231800 | 15.31 | 0.2 | 1.32 | 15.22 | 15.34 | 15.1083 | 43164 |
| 1732145400 | 15.11 | -0.01 | -0.07 | 15.11 | 15.11 | 14.98 | 55265 |
| 1732059000 | 15.12 | 0.05 | 0.33 | 15 | 15.12 | 14.975 | 40214 |
| 1731972600 | 15.07 | 0 | 0.00 | 15.04 | 15.11 | 15.01 | 65530 |
| 1731713400 | 15.07 | -0.04 | -0.26 | 15.13 | 15.21 | 15.02 | 52469 |
| 1731627000 | 15.11 | -0.1 | -0.66 | 15.32 | 15.3713 | 15.06 | 50595 |
| 1731540600 | 15.21 | -0.07 | -0.46 | 15.34 | 15.3793 | 15.21 | 75354 |
| 1731454200 | 15.28 | -0.27 | -1.70 | 15.44 | 15.5433 | 15.28 | 72732 |
| 1731367800 | 15.545 | 0.06 | 0.42 | 15.55 | 15.61 | 15.51 | 72761 |
| 1731108600 | 15.48 | 0.12 | 0.78 | 15.39 | 15.5 | 15.385 | 62081 |
| 1731022200 | 15.36 | -0.07 | -0.45 | 15.48 | 15.49 | 15.29 | 65588 |
| 1730935800 | 15.43 | 0.54 | 3.63 | 15.2 | 15.459 | 15.1603 | 95419 |
| 1730849400 | 14.89 | 0.2 | 1.36 | 14.7 | 14.89 | 14.638 | 41543 |
| 1730763000 | 14.69 | 0.1 | 0.69 | 14.63 | 14.74 | 14.5912 | 36794 |
| 1730500200 | 14.59 | -0.09 | -0.61 | 14.8 | 14.8 | 14.56 | 39600 |
| 1730413800 | 14.68 | -0.11 | -0.74 | 14.85 | 14.91 | 14.68 | 34853 |
| 1730327400 | 14.79 | 0.06 | 0.44 | 14.72 | 14.92 | 14.68 | 39867 |
| 1730241000 | 14.725 | -0.23 | -1.51 | 14.84 | 14.84 | 14.66 | 51491 |
| 1730154600 | 14.95 | 0.11 | 0.74 | 14.97 | 14.99 | 14.915 | 63707 |
| 1729895400 | 14.84 | -0.17 | -1.13 | 15.09 | 15.09 | 14.8301 | 46756 |
| 1729809000 | 15.01 | 0.02 | 0.13 | 15.02 | 15.07 | 14.91 | 34193 |
| 1729722600 | 14.99 | -0.02 | -0.13 | 14.98 | 15.015 | 14.88 | 64679 |
| 1729636200 | 15.01 | -0.05 | -0.33 | 15.05 | 15.05 | 14.95 | 68217 |
| 1729549800 | 15.06 | -0.35 | -2.27 | 15.34 | 15.3712 | 15.04 | 76865 |
| 1729290600 | 15.41 | -0.03 | -0.19 | 15.46 | 15.46 | 15.39 | 51063 |
| 1729204200 | 15.44 | -0.04 | -0.26 | 15.45 | 15.51 | 15.36 | 54830 |
| 1729117800 | 15.48 | 0.28 | 1.84 | 15.31 | 15.5 | 15.31 | 107617 |
| 1729031400 | 15.2 | 0.07 | 0.46 | 15.13 | 15.35 | 15.12 | 43925 |
| 1728945000 | 15.13 | 0.1 | 0.67 | 15 | 15.13 | 14.91 | 50567 |
| 1728685800 | 15.03 | 0.15 | 1.01 | 14.89 | 15.03 | 14.89 | 30124 |
| 1728599400 | 14.88 | -0.07 | -0.47 | 14.89 | 14.9056 | 14.8 | 64585 |
| 1728513000 | 14.95 | 0.03 | 0.20 | 14.88 | 15.03 | 14.86 | 43358 |
| 1728426600 | 14.92 | -0.06 | -0.40 | 15 | 15 | 14.83 | 61085 |
| 1728340200 | 14.98 | -0.14 | -0.93 | 15.1 | 15.24 | 14.9 | 51808 |
| 1728081000 | 15.12 | 0.09 | 0.60 | 15.15 | 15.15 | 15.0109 | 52113 |
| 1727994600 | 15.03 | -0.08 | -0.53 | 15.09 | 15.09 | 14.975 | 109571 |
| 1727908200 | 15.11 | -0.11 | -0.72 | 15.19 | 15.2467 | 15.09 | 37445 |
| 1727821800 | 15.22 | -0.19 | -1.23 | 15.4 | 15.4 | 15.2 | 38267 |
| 1727735400 | 15.41 | 0.04 | 0.26 | 15.36 | 15.42 | 15.29 | 50660 |
| 1727476200 | 15.37 | 0.11 | 0.72 | 15.4 | 15.4977 | 15.3361 | 35817 |
| 1727389800 | 15.26 | 0.09 | 0.59 | 15.29 | 15.3289 | 15.24 | 35534 |
| 1727303400 | 15.17 | -0.21 | -1.37 | 15.4 | 15.4 | 15.16 | 65881 |
| 1727217000 | 15.38 | 0.05 | 0.33 | 15.4 | 15.42 | 15.3701 | 36568 |
| 1727130600 | 15.33 | -0.1 | -0.65 | 15.42 | 15.42 | 15.31 | 12726 |
| 1726871400 | 15.43 | -0.18 | -1.15 | 15.61 | 15.61 | 15.41 | 39440 |
| 1726785000 | 15.61 | 0.14 | 0.90 | 15.72 | 15.72 | 15.56 | 33848 |
| 1726698600 | 15.47 | 0.02 | 0.13 | 15.45 | 15.72 | 15.4163 | 44254 |
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
