Premium
Invesco S&P SmallCap Quality ETF (XSHQ)
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 | -0.18 | -0.413033501606 | 43.58 | 43.6382 | 42.0867 | 56791 | 43.05919191 | SP |
| 4 | 0.63 | 1.47299509002 | 42.77 | 43.83 | 42.0867 | 75575 | 43.22902348 | SP |
| 12 | -2.28 | -4.99124343257 | 45.68 | 48.02 | 40.79 | 79437 | 43.90421027 | SP |
| 26 | 3.345 | 8.35101735114 | 40.055 | 48.02 | 38.94 | 61985 | 43.69309723 | SP |
| 52 | 3.81 | 9.62364233392 | 39.59 | 48.02 | 38.2156 | 60862 | 42.32620173 | SP |
| 156 | 6.23 | 16.7608286252 | 37.17 | 48.02 | 30.095 | 28808 | 40.35003294 | SP |
| 260 | 14.93 | 52.4411661398 | 28.47 | 48.02 | 18.7 | 20971 | 39.35132652 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 43.4 | 1 | 2.36 | 42.57 | 43.4 | 42.57 | 45927 |
| 1739403000 | 42.4 | -0.47 | -1.10 | 42.48 | 42.5198 | 42.0867 | 34923 |
| 1739316600 | 42.87 | -0.01 | -0.02 | 42.52 | 43.0192 | 42.52 | 25574 |
| 1739230200 | 42.88 | 0.09 | 0.21 | 42.98 | 43.01 | 42.72 | 26351 |
| 1738971000 | 42.79 | -0.53 | -1.22 | 43.39 | 43.39 | 42.7266 | 30577 |
| 1738884600 | 43.32 | -0.19 | -0.44 | 43.58 | 43.6382 | 42.6 | 161586 |
| 1738798200 | 43.51 | 0.33 | 0.76 | 43.12 | 43.51 | 43.12 | 29246 |
| 1738711800 | 43.18 | 0.51 | 1.20 | 42.73 | 43.18 | 42.61 | 38500 |
| 1738625400 | 42.67 | -0.59 | -1.36 | 42.45 | 42.9791 | 42.1493 | 64634 |
| 1738366200 | 43.26 | -0.31 | -0.71 | 43.65 | 43.755 | 43.0118 | 33516 |
| 1738279800 | 43.57 | 0.47 | 1.09 | 43.27 | 43.79 | 43.2083 | 109697 |
| 1738193400 | 43.1 | -0.21 | -0.48 | 43.32 | 43.455 | 42.86 | 24164 |
| 1738107000 | 43.31 | -0.02 | -0.05 | 43.47 | 43.47 | 43.125 | 331000 |
| 1738020600 | 43.33 | -0.02 | -0.05 | 42.77 | 43.7059 | 42.77 | 62245 |
| 1737761400 | 43.35 | -0.07 | -0.16 | 43.51 | 43.5642 | 43.28 | 128457 |
| 1737675000 | 43.42 | 0 | 0.00 | 43.42 | 43.42 | 43.42 | 0 |
| 1737588600 | 43.42 | -0.4 | -0.91 | 43.8 | 43.8 | 43.3164 | 58058 |
| 1737502200 | 43.82 | 0.82 | 1.91 | 43.45 | 43.83 | 43.4242 | 45263 |
| 1737156600 | 43 | 0.11 | 0.26 | 43.36 | 43.36 | 42.8458 | 63766 |
| 1737070200 | 42.89 | 0.06 | 0.14 | 42.77 | 42.9675 | 42.53 | 85324 |
| 1736983800 | 42.83 | 0.68 | 1.61 | 42.92 | 43.11 | 42.525 | 24744 |
| 1736897400 | 42.15 | 0.64 | 1.54 | 41.78 | 42.16 | 41.52 | 42234 |
| 1736811000 | 41.51 | 0.13 | 0.31 | 40.82 | 41.595 | 40.79 | 71144 |
| 1736551800 | 41.38 | -0.89 | -2.11 | 41.4 | 41.5895 | 41.0001 | 81075 |
| 1736379000 | 42.27 | 0.14 | 0.33 | 42.02 | 42.28 | 41.6432 | 365213 |
| 1736292600 | 42.13 | -0.41 | -0.96 | 42.6 | 42.65 | 41.8518 | 50447 |
| 1736206200 | 42.54 | -0.12 | -0.28 | 43.03 | 43.0625 | 42.43 | 101926 |
| 1735947000 | 42.66 | 0.46 | 1.09 | 42.48 | 42.72 | 42.1201 | 32752 |
| 1735860600 | 42.2 | -0.15 | -0.35 | 42.68 | 42.88 | 42.005 | 83419 |
| 1735687800 | 42.35 | -0.03 | -0.07 | 42.615 | 42.79 | 42.2616 | 31695 |
| 1735601400 | 42.38 | -0.41 | -0.96 | 42.3 | 42.6 | 41.98 | 57117 |
| 1735342200 | 42.79 | -0.62 | -1.43 | 43.15 | 43.2063 | 42.4 | 47386 |
| 1735255800 | 43.41 | 0.29 | 0.66 | 43.03 | 43.43 | 42.7 | 317633 |
| 1735077840 | 43.1235 | 0.48 | 1.13 | 42.86 | 43.13 | 42.58 | 74640 |
| 1734996600 | 42.64 | -0.28 | -0.65 | 42.82 | 42.82 | 42.3313 | 48776 |
| 1734737400 | 42.92 | 0.11 | 0.26 | 42.56 | 43.3999 | 42.56 | 32368 |
| 1734651000 | 42.81 | -0.04 | -0.09 | 43.28 | 43.54 | 42.6011 | 83797 |
| 1734564600 | 42.85 | -1.85 | -4.14 | 44.73 | 44.962 | 42.6475 | 110216 |
| 1734478200 | 44.7 | -0.7 | -1.54 | 45.17 | 45.17 | 44.6 | 66068 |
| 1734391800 | 45.4 | 0.03 | 0.07 | 45.48 | 45.63 | 45.11 | 65094 |
| 1734132600 | 45.37 | -0.27 | -0.59 | 45.69 | 45.69 | 45.09 | 27906 |
| 1734046200 | 45.64 | -0.41 | -0.89 | 45.864 | 46.0863 | 45.64 | 33233 |
| 1733959800 | 46.05 | 0.43 | 0.94 | 46.13 | 46.3899 | 45.91 | 28490 |
| 1733873400 | 45.62 | -0.13 | -0.28 | 45.55 | 46.0799 | 45.3 | 41204 |
| 1733787000 | 45.75 | -0.47 | -1.02 | 46.31 | 46.4 | 45.75 | 28519 |
| 1733527800 | 46.22 | -0.07 | -0.15 | 46.4 | 46.48 | 45.975 | 22749 |
| 1733441400 | 46.29 | -0.76 | -1.62 | 46.88 | 46.88 | 46.27 | 20224 |
| 1733355000 | 47.05 | 0.2 | 0.43 | 46.95 | 47.0599 | 46.6 | 24680 |
| 1733268600 | 46.85 | -0.31 | -0.66 | 47.14 | 47.14 | 46.59 | 49139 |
| 1733182200 | 47.16 | 0.15 | 0.32 | 47.07 | 47.24 | 46.6935 | 31771 |
| 1732917840 | 47.01 | 0.05 | 0.11 | 47.08 | 47.1265 | 46.87 | 16059 |
| 1732750200 | 46.96 | -0.12 | -0.25 | 47.12 | 47.6099 | 46.8607 | 32136 |
| 1732663800 | 47.08 | -0.51 | -1.07 | 47.47 | 47.47 | 46.735 | 244105 |
| 1732577400 | 47.59 | 0.8 | 1.71 | 47.33 | 48.02 | 47.29 | 98815 |
| 1732318200 | 46.79 | 0.7 | 1.52 | 46.08 | 46.82 | 46.08 | 29481 |
| 1732231800 | 46.09 | 0.69 | 1.52 | 45.68 | 46.19 | 45.49 | 402663 |
| 1732145400 | 45.4 | 0.01 | 0.02 | 45.35 | 45.4 | 44.957 | 22709 |
| 1732059000 | 45.39 | -0.08 | -0.18 | 45.13 | 45.39 | 44.91 | 25598 |
| 1731972600 | 45.47 | 0.05 | 0.11 | 45.35 | 45.809 | 45.35 | 101369 |
| 1731713400 | 45.42 | -0.42 | -0.92 | 45.68 | 45.9 | 45.2701 | 468636 |
| 1731627000 | 45.84 | -0.41 | -0.89 | 46.51 | 46.6077 | 45.5506 | 151460 |
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
