Premium
Invesco S&P SmallCap Low Volatility ETF (XSLV)
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 | -2.1049 | -4.21654647436 | 49.92 | 50.32 | 47.53 | 12753 | 48.61938515 | SP |
| 4 | -3.3449 | -6.5381157154 | 51.16 | 51.77 | 47.53 | 11396 | 50.11270287 | SP |
| 12 | 0.0551 | 0.115368509213 | 47.76 | 51.77 | 46.7871 | 17363 | 48.34312811 | SP |
| 26 | 4.7851 | 11.1203811294 | 43.03 | 51.77 | 42.85 | 21674 | 47.09180813 | SP |
| 52 | 3.4551 | 7.78877366997 | 44.36 | 51.77 | 41.4001 | 26313 | 44.84442505 | SP |
| 156 | -3.2649 | -6.39173844949 | 51.08 | 52.89 | 37.69 | 63886 | 44.99001242 | SP |
| 260 | -3.3749 | -6.59288923618 | 51.19 | 52.89 | 27.4119 | 181513 | 39.74321301 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 47.8151 | 0.04 | 0.08 | 47.53 | 48.364 | 47.53 | 13825 |
| 1734651000 | 47.7747 | 0.01 | 0.03 | 48.13 | 48.3428 | 47.74 | 9757 |
| 1734564600 | 47.76 | -1.73 | -3.50 | 49.64 | 49.71 | 47.68 | 12781 |
| 1734478200 | 49.49 | -0.61 | -1.22 | 50.06 | 50.06 | 49.4675 | 16761 |
| 1734391800 | 50.1 | 0.11 | 0.22 | 49.92 | 50.32 | 49.92 | 10639 |
| 1734132600 | 49.99 | -0.22 | -0.44 | 50.19 | 50.19 | 49.905 | 5067 |
| 1734046200 | 50.21 | -0.19 | -0.38 | 50.34 | 50.44 | 50.21 | 9051 |
| 1733959800 | 50.4 | 0.05 | 0.10 | 50.42 | 50.5988 | 50.4 | 8662 |
| 1733873400 | 50.35 | -0.04 | -0.08 | 50.2 | 50.65 | 49.99 | 7225 |
| 1733787000 | 50.39 | 0.08 | 0.16 | 50.3 | 50.6546 | 50.3 | 7371 |
| 1733527800 | 50.31 | -0.14 | -0.28 | 50.48 | 50.5044 | 50.21 | 13379 |
| 1733441400 | 50.45 | -0.39 | -0.77 | 50.65 | 50.72 | 50.45 | 13163 |
| 1733355000 | 50.84 | 0.09 | 0.18 | 50.62 | 50.84 | 50.575 | 8906 |
| 1733268600 | 50.75 | -0.34 | -0.67 | 51.09 | 51.09 | 50.72 | 3309 |
| 1733182200 | 51.09 | 0.03 | 0.06 | 51.11 | 51.16 | 50.74 | 8296 |
| 1732917840 | 51.06 | 0.14 | 0.27 | 50.87 | 51.235 | 50.87 | 5193 |
| 1732750200 | 50.92 | -0.07 | -0.13 | 51.23 | 51.27 | 50.905 | 7806 |
| 1732663800 | 50.9888 | -0.35 | -0.69 | 51.12 | 51.12 | 50.71 | 40496 |
| 1732577400 | 51.3413 | 0.64 | 1.26 | 51.16 | 51.77 | 51.16 | 14846 |
| 1732318200 | 50.7 | 0.49 | 0.98 | 50.23 | 50.76 | 50.23 | 11016 |
| 1732231800 | 50.21 | 0.64 | 1.29 | 49.84 | 50.275 | 49.78 | 8868 |
| 1732145400 | 49.57 | -0.06 | -0.12 | 49.57 | 49.64 | 49.31 | 10184 |
| 1732059000 | 49.63 | 0.1 | 0.20 | 49.03 | 49.7 | 49.03 | 14666 |
| 1731972600 | 49.5331 | 0.07 | 0.15 | 49.38 | 49.71 | 49.38 | 13165 |
| 1731713400 | 49.46 | -0.17 | -0.33 | 49.73 | 49.8769 | 49.35 | 8768 |
| 1731627000 | 49.6258 | -0.53 | -1.06 | 50.24 | 50.24 | 49.53 | 9220 |
| 1731540600 | 50.16 | -0.38 | -0.75 | 50.73 | 50.8782 | 50.102 | 17493 |
| 1731454200 | 50.54 | -0.44 | -0.86 | 50.72 | 51.1191 | 50.48 | 8735 |
| 1731367800 | 50.9787 | 0.51 | 1.01 | 50.76 | 51.2158 | 50.76 | 10610 |
| 1731108600 | 50.47 | 0.37 | 0.74 | 50.22 | 50.6 | 50.22 | 9073 |
| 1731022200 | 50.0997 | -0.68 | -1.34 | 50.67 | 50.67 | 50.09 | 7909 |
| 1730935800 | 50.78 | 2.87 | 5.99 | 49.48 | 50.8299 | 49.48 | 12361 |
| 1730849400 | 47.91 | 0.77 | 1.63 | 47.14 | 47.92 | 47.14 | 11582 |
| 1730763000 | 47.1399 | 0.22 | 0.47 | 46.93 | 47.335 | 46.93 | 10114 |
| 1730500200 | 46.92 | -0.06 | -0.13 | 47.19 | 47.37 | 46.8905 | 6736 |
| 1730413800 | 46.98 | -0.71 | -1.49 | 47.63 | 47.65 | 46.98 | 147622 |
| 1730327400 | 47.69 | 0.03 | 0.05 | 47.56 | 48.26 | 47.56 | 8499 |
| 1730241000 | 47.6644 | -0.15 | -0.30 | 47.6 | 47.71 | 47.38 | 10412 |
| 1730154600 | 47.81 | 0.52 | 1.10 | 47.5 | 47.89 | 47.5 | 10145 |
| 1729895400 | 47.29 | -0.25 | -0.53 | 47.81 | 47.857 | 47.27 | 3773 |
| 1729809000 | 47.54 | 0.15 | 0.32 | 47.61 | 47.69 | 47.38 | 19068 |
| 1729722600 | 47.39 | -0.25 | -0.52 | 47.42 | 47.6 | 47.16 | 22325 |
| 1729636200 | 47.64 | -0.04 | -0.08 | 47.6 | 47.72 | 47.48 | 17879 |
| 1729549800 | 47.68 | -0.75 | -1.55 | 48.37 | 48.37 | 47.67 | 12444 |
| 1729290600 | 48.43 | -0.26 | -0.53 | 48.77 | 48.77 | 48.43 | 10176 |
| 1729204200 | 48.69 | -0.05 | -0.10 | 48.69 | 48.78 | 48.44 | 18639 |
| 1729117800 | 48.74 | 0.59 | 1.23 | 48.26 | 48.8699 | 48.26 | 10046 |
| 1729031400 | 48.15 | 0.22 | 0.45 | 47.85 | 48.6593 | 47.85 | 9565 |
| 1728945000 | 47.9347 | 0.27 | 0.58 | 47.65 | 47.9347 | 47.61 | 9377 |
| 1728685800 | 47.66 | 0.72 | 1.53 | 47.08 | 47.715 | 47.08 | 16838 |
| 1728599400 | 46.94 | -0.38 | -0.80 | 46.99 | 47 | 46.7871 | 17937 |
| 1728513000 | 47.32 | 0.24 | 0.51 | 47.04 | 47.535 | 47.04 | 211956 |
| 1728426600 | 47.08 | 0.05 | 0.11 | 47.05 | 47.24 | 46.95 | 16689 |
| 1728340200 | 47.03 | -0.45 | -0.95 | 47.35 | 47.35 | 46.807 | 8592 |
| 1728081000 | 47.48 | 0.5 | 1.06 | 47.31 | 47.53 | 47.224 | 5511 |
| 1727994600 | 46.98 | -0.43 | -0.91 | 47.16 | 47.22 | 46.87 | 20946 |
| 1727908200 | 47.41 | -0.29 | -0.61 | 47.49 | 47.71 | 47.38 | 7150 |
| 1727821800 | 47.7 | -0.42 | -0.87 | 48.12 | 48.12 | 47.51 | 9775 |
| 1727735400 | 48.12 | 0.19 | 0.40 | 47.76 | 48.205 | 47.76 | 11991 |
| 1727476200 | 47.93 | 0.17 | 0.36 | 48.1 | 48.34 | 47.7901 | 8281 |
| 1727389800 | 47.76 | 0.2 | 0.42 | 47.9 | 48.025 | 47.73 | 12236 |
| 1727303400 | 47.56 | -0.33 | -0.69 | 47.9 | 47.95 | 47.56 | 7002 |
| 1727217000 | 47.89 | -0.04 | -0.08 | 48.01 | 48.01 | 47.8606 | 13591 |
| 1727130600 | 47.93 | -0.13 | -0.28 | 47.81 | 48.17 | 47.81 | 8819 |
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
