Premium
Invesco S&P SmallCap Low Volatility ETF (XSLV)
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 | 0.6664 | 1.27785234899 | 52.15 | 52.98 | 52.05 | 4922 | 52.72142575 | SP |
| 4 | 2.7564 | 5.50619256892 | 50.06 | 52.98 | 49.9666 | 6243 | 51.6593229 | SP |
| 12 | 3.6364 | 7.39406262708 | 49.18 | 52.98 | 48.49 | 9297 | 50.07970108 | SP |
| 26 | 5.7564 | 12.2320441989 | 47.06 | 52.98 | 46.31 | 10197 | 49.11728189 | SP |
| 52 | 6.2064 | 13.3155975113 | 46.61 | 52.98 | 44.3201 | 12252 | 47.3754441 | SP |
| 156 | 13.4464 | 34.1539243078 | 39.37 | 52.98 | 37.69 | 22595 | 44.38469987 | SP |
| 260 | 6.2664 | 13.4616541353 | 46.55 | 52.98 | 37.69 | 50944 | 45.68915947 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 52.8164 | 0.02 | 0.03 | 53.01 | 53.205 | 52.695 | 6485 |
| 1783377000 | 52.8 | -0.1 | -0.19 | 52.98 | 52.98 | 52.62 | 5475 |
| 1783031400 | 52.9011 | 0.22 | 0.41 | 52.75 | 52.92 | 52.735 | 4208 |
| 1782945000 | 52.6833 | 0.27 | 0.52 | 52.25 | 52.9301 | 52.05 | 7071 |
| 1782858600 | 52.4091 | -0.01 | -0.02 | 52.15 | 52.5499 | 52.15 | 2935 |
| 1782772200 | 52.4176 | -0.32 | -0.61 | 52.44 | 52.46 | 52.2 | 7652 |
| 1782513000 | 52.74 | 0.62 | 1.20 | 52.33 | 52.8 | 52.2601 | 11996 |
| 1782426600 | 52.1169 | 0.21 | 0.41 | 52.06 | 52.4799 | 51.895 | 5773 |
| 1782340200 | 51.9033 | 0.46 | 0.89 | 51.29 | 52 | 51.29 | 7144 |
| 1782253800 | 51.445 | 0.73 | 1.45 | 50.27 | 51.445 | 50.27 | 5375 |
| 1782167400 | 50.71 | 0.05 | 0.10 | 50.45 | 50.9199 | 50.45 | 5963 |
| 1781821800 | 50.6602 | 0.39 | 0.78 | 50.38 | 50.82 | 50.38 | 3369 |
| 1781735400 | 50.2702 | -0.94 | -1.84 | 50.95 | 51.125 | 49.9666 | 8202 |
| 1781649000 | 51.21 | 0.23 | 0.46 | 51.18 | 51.43 | 50.9701 | 6893 |
| 1781562600 | 50.9776 | -0.58 | -1.13 | 51.59 | 51.65 | 50.9776 | 4683 |
| 1781303400 | 51.5596 | 0.44 | 0.86 | 51.14 | 51.7 | 51.14 | 4279 |
| 1781217000 | 51.1209 | 0.16 | 0.32 | 51.06 | 51.37 | 50.7944 | 7877 |
| 1781130600 | 50.96 | 0.22 | 0.43 | 50.88 | 51.3588 | 50.88 | 3830 |
| 1781044200 | 50.7419 | 0.74 | 1.48 | 50.06 | 50.9102 | 50.06 | 9651 |
| 1780957800 | 49.9997 | -0.28 | -0.57 | 50.21 | 50.4 | 49.9601 | 5321 |
| 1780698600 | 50.2839 | 0.58 | 1.16 | 49.56 | 50.55 | 49.56 | 3678 |
| 1780612200 | 49.7055 | 0.8 | 1.64 | 49.19 | 49.78 | 49.19 | 9184 |
| 1780525800 | 48.9017 | -0.73 | -1.47 | 49.41 | 49.41 | 48.9017 | 7287 |
| 1780439400 | 49.6322 | 0.49 | 0.99 | 48.86 | 49.7099 | 48.86 | 4392 |
| 1780353000 | 49.1439 | -0.62 | -1.25 | 49.29 | 49.29 | 49.0508 | 6069 |
| 1780093800 | 49.7661 | -0.18 | -0.35 | 49.78 | 49.915 | 49.55 | 5574 |
| 1780007400 | 49.9429 | -0.15 | -0.29 | 49.87 | 49.9429 | 49.77 | 2720 |
| 1779921000 | 50.0883 | -0.11 | -0.22 | 50 | 50.52 | 50 | 5916 |
| 1779834600 | 50.2009 | 0.29 | 0.58 | 49.82 | 50.24 | 49.82 | 4983 |
| 1779489000 | 49.9121 | 0.06 | 0.12 | 49.76 | 50 | 49.76 | 8296 |
| 1779402600 | 49.8547 | 0.1 | 0.19 | 49.59 | 49.92 | 49.37 | 5935 |
| 1779316200 | 49.7577 | 0.64 | 1.29 | 49.16 | 49.7577 | 49.04 | 5229 |
| 1779229800 | 49.1222 | -0.25 | -0.51 | 49.17 | 49.38 | 49.12 | 5727 |
| 1779143400 | 49.3761 | 0.79 | 1.63 | 48.49 | 49.3998 | 48.49 | 6851 |
| 1778884200 | 48.5819 | -0.57 | -1.16 | 48.91 | 49.068 | 48.5501 | 5854 |
| 1778797800 | 49.1505 | 0.26 | 0.53 | 48.8 | 49.3856 | 48.8 | 3623 |
| 1778711400 | 48.8893 | -0.37 | -0.74 | 49.06 | 49.11 | 48.73 | 18149 |
| 1778625000 | 49.2555 | -0.15 | -0.29 | 49.4 | 49.43 | 48.79 | 51528 |
| 1778538600 | 49.401 | -0.61 | -1.23 | 49.96 | 49.96 | 49.38 | 3478 |
| 1778279400 | 50.014 | 0.24 | 0.49 | 49.83 | 50.105 | 49.83 | 7336 |
| 1778193000 | 49.77 | -0.13 | -0.26 | 50.08 | 50.0899 | 49.77 | 14252 |
| 1778106600 | 49.899 | 0.02 | 0.05 | 49.83 | 50.12 | 49.7104 | 7330 |
| 1778020200 | 49.8753 | 0.4 | 0.81 | 49.69 | 50.04 | 49.66 | 4225 |
| 1777933800 | 49.4748 | -0.41 | -0.81 | 49.61 | 49.9252 | 49.3782 | 6006 |
| 1777674600 | 49.8809 | 0.11 | 0.21 | 49.89 | 50.03 | 49.685 | 113067 |
| 1777588200 | 49.7758 | 0.31 | 0.62 | 49.37 | 49.79 | 49.37 | 8573 |
| 1777501800 | 49.47 | -0.82 | -1.64 | 49.99 | 50.0375 | 49.39 | 8400 |
| 1777415400 | 50.2935 | 0.3 | 0.61 | 50 | 50.4 | 50 | 5652 |
| 1777329000 | 49.99 | 0.21 | 0.42 | 49.69 | 50.15 | 49.55 | 12621 |
| 1777069800 | 49.783 | -0.14 | -0.28 | 49.88 | 49.88 | 49.69 | 3525 |
| 1776983400 | 49.9241 | 0.51 | 1.04 | 49.43 | 49.9241 | 49.43 | 3932 |
| 1776897000 | 49.41 | -0.14 | -0.29 | 49.73 | 49.73 | 49.315 | 10394 |
| 1776810600 | 49.5535 | -0.48 | -0.95 | 49.99 | 50.07 | 49.495 | 4830 |
| 1776724200 | 50.03 | -0.05 | -0.10 | 49.93 | 50.2201 | 49.88 | 13973 |
| 1776465000 | 50.0788 | 0.85 | 1.73 | 49.41 | 50.39 | 49.41 | 9916 |
| 1776378600 | 49.2295 | -0.02 | -0.05 | 49.13 | 49.3189 | 49.1101 | 6136 |
| 1776292200 | 49.2518 | -0.21 | -0.42 | 49.24 | 49.2518 | 49.04 | 3777 |
| 1776205800 | 49.4609 | 0.03 | 0.06 | 49.18 | 49.515 | 49.12 | 3831 |
| 1776119400 | 49.4291 | 0.05 | 0.11 | 49.17 | 49.4291 | 48.93 | 4686 |
| 1775860200 | 49.3742 | -0.34 | -0.69 | 49.73 | 49.73 | 49.28 | 2501 |
| 1775773800 | 49.7152 | 0.67 | 1.37 | 48.84 | 49.845 | 48.84 | 4888 |
| 1775687400 | 49.043 | 0.88 | 1.83 | 48.74 | 49.1199 | 48.74 | 21089 |
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.
