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 | 0.2838 | 0.592979523611 | 47.86 | 48.145 | 47.36 | 20891 | 47.54553278 | SP |
| 4 | 1.1838 | 2.52086882453 | 46.96 | 48.145 | 45.23 | 16229 | 46.80138405 | SP |
| 12 | 1.2138 | 2.58640528447 | 46.93 | 51.77 | 45.23 | 12735 | 48.59428749 | SP |
| 26 | -0.0762 | -0.158025715471 | 48.22 | 51.77 | 44.52 | 20562 | 47.37442443 | SP |
| 52 | 4.7938 | 11.0583621684 | 43.35 | 51.77 | 41.4001 | 24184 | 45.13938509 | SP |
| 156 | -0.1562 | -0.323395445135 | 48.3 | 51.77 | 37.69 | 59738 | 44.58118269 | SP |
| 260 | -2.1562 | -4.28667992048 | 50.3 | 52.89 | 27.4119 | 177944 | 39.49829667 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 48.1438 | 0.69 | 1.46 | 47.32 | 48.19 | 47.32 | 24218 |
| 1737761400 | 47.45 | 0.03 | 0.06 | 47.53 | 47.63 | 47.36 | 43534 |
| 1737675000 | 47.4228 | 0 | 0.00 | 47.4228 | 47.4228 | 47.4228 | 0 |
| 1737588600 | 47.4228 | -0.69 | -1.43 | 47.81 | 47.81 | 47.3653 | 9668 |
| 1737502200 | 48.11 | 0.62 | 1.30 | 48.0636 | 48.11 | 47.9513 | 8621 |
| 1737156600 | 47.4949 | -0.02 | -0.04 | 47.81 | 47.81 | 47.3501 | 6523 |
| 1737070200 | 47.5145 | 0.45 | 0.97 | 46.98 | 47.5145 | 46.98 | 9972 |
| 1736983800 | 47.06 | 0.46 | 0.98 | 47.51 | 47.51 | 46.9277 | 5341 |
| 1736897400 | 46.6032 | 0.78 | 1.69 | 46.11 | 46.61 | 46.11 | 15094 |
| 1736811000 | 45.8265 | 0.3 | 0.65 | 45.24 | 45.8265 | 45.24 | 13225 |
| 1736551800 | 45.53 | -0.9 | -1.94 | 45.705 | 45.71 | 45.23 | 13936 |
| 1736379000 | 46.43 | 0.09 | 0.20 | 46.12 | 46.5 | 45.96 | 63104 |
| 1736292600 | 46.339 | -0.27 | -0.59 | 46.8 | 46.88 | 46.14 | 16224 |
| 1736206200 | 46.6128 | -0.57 | -1.21 | 47.28 | 47.32 | 46.57 | 11872 |
| 1735947000 | 47.1834 | 0.28 | 0.60 | 47.01 | 47.1834 | 46.76 | 8630 |
| 1735860600 | 46.9 | -0.33 | -0.69 | 47.58 | 47.58 | 46.7163 | 4449 |
| 1735687800 | 47.2269 | 0.26 | 0.55 | 47.15 | 47.4762 | 47.06 | 12159 |
| 1735601400 | 46.97 | -0.31 | -0.66 | 46.96 | 47.16 | 46.6011 | 13021 |
| 1735342200 | 47.28 | -0.51 | -1.07 | 47.64 | 47.6439 | 46.89 | 15590 |
| 1735255800 | 47.79 | 0.37 | 0.78 | 47.32 | 47.79 | 47.17 | 14082 |
| 1735077840 | 47.4196 | 0.33 | 0.70 | 47.1 | 47.4196 | 47.02 | 1792 |
| 1734996600 | 47.0885 | -0.73 | -1.52 | 47.16 | 47.16 | 46.88 | 15991 |
| 1734737400 | 47.8151 | 0.04 | 0.08 | 47.53 | 48.364 | 47.53 | 13731 |
| 1734651000 | 47.7747 | 0.01 | 0.03 | 48.3428 | 48.3428 | 47.74 | 9168 |
| 1734564600 | 47.76 | -1.73 | -3.50 | 49.64 | 49.71 | 47.68 | 12730 |
| 1734478200 | 49.49 | -0.61 | -1.22 | 50.06 | 50.06 | 49.4675 | 16706 |
| 1734391800 | 50.1 | 0.11 | 0.22 | 49.92 | 50.32 | 49.92 | 10636 |
| 1734132600 | 49.99 | -0.22 | -0.44 | 49.99 | 50.02 | 49.905 | 4312 |
| 1734046200 | 50.21 | -0.19 | -0.38 | 50.31 | 50.44 | 50.21 | 8442 |
| 1733959800 | 50.4 | 0.05 | 0.10 | 50.42 | 50.5988 | 50.4 | 8486 |
| 1733873400 | 50.35 | -0.04 | -0.08 | 49.99 | 50.65 | 49.99 | 6328 |
| 1733787000 | 50.39 | 0.08 | 0.16 | 50.57 | 50.6546 | 50.36 | 6775 |
| 1733527800 | 50.31 | -0.14 | -0.28 | 50.48 | 50.5044 | 50.21 | 13375 |
| 1733441400 | 50.45 | -0.39 | -0.77 | 50.65 | 50.72 | 50.45 | 13156 |
| 1733355000 | 50.84 | 0.09 | 0.18 | 50.62 | 50.84 | 50.575 | 8810 |
| 1733268600 | 50.75 | -0.34 | -0.67 | 50.92 | 50.92 | 50.72 | 3013 |
| 1733182200 | 51.09 | 0.03 | 0.06 | 51.11 | 51.16 | 50.74 | 8295 |
| 1732917840 | 51.06 | 0.14 | 0.27 | 50.87 | 51.235 | 50.87 | 5152 |
| 1732750200 | 50.92 | -0.07 | -0.13 | 51.23 | 51.27 | 50.905 | 7605 |
| 1732663800 | 50.9888 | -0.35 | -0.69 | 51.12 | 51.12 | 50.71 | 40397 |
| 1732577400 | 51.3413 | 0.64 | 1.26 | 51.16 | 51.77 | 51.16 | 14843 |
| 1732318200 | 50.7 | 0.49 | 0.98 | 50.23 | 50.76 | 50.23 | 10991 |
| 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 | 14550 |
| 1731972600 | 49.5331 | 0.07 | 0.15 | 49.38 | 49.71 | 49.38 | 13006 |
| 1731713400 | 49.46 | -0.17 | -0.33 | 49.73 | 49.8769 | 49.35 | 8624 |
| 1731627000 | 49.6258 | -0.53 | -1.06 | 50.1971 | 50.1971 | 49.53 | 8176 |
| 1731540600 | 50.16 | -0.38 | -0.75 | 50.73 | 50.8782 | 50.102 | 17326 |
| 1731454200 | 50.54 | -0.44 | -0.86 | 50.72 | 51.1191 | 50.48 | 8590 |
| 1731367800 | 50.9787 | 0.51 | 1.01 | 50.76 | 51.2158 | 50.76 | 10538 |
| 1731108600 | 50.47 | 0.37 | 0.74 | 50.22 | 50.6 | 50.22 | 9072 |
| 1731022200 | 50.0997 | -0.68 | -1.34 | 50.67 | 50.67 | 50.09 | 7806 |
| 1730935800 | 50.78 | 2.87 | 5.99 | 50 | 50.8299 | 50 | 10943 |
| 1730849400 | 47.91 | 0.77 | 1.63 | 47.14 | 47.92 | 47.14 | 11579 |
| 1730763000 | 47.1399 | 0.22 | 0.47 | 46.93 | 47.335 | 46.93 | 10109 |
| 1730500200 | 46.92 | -0.06 | -0.13 | 47.19 | 47.37 | 46.8905 | 6513 |
| 1730413800 | 46.98 | -0.71 | -1.49 | 47.63 | 47.65 | 46.98 | 147471 |
| 1730327400 | 47.69 | 0.03 | 0.05 | 47.56 | 48.26 | 47.56 | 8498 |
| 1730241000 | 47.6644 | -0.15 | -0.30 | 47.6 | 47.71 | 47.38 | 10228 |
| 1730154600 | 47.81 | 0.52 | 1.10 | 47.5 | 47.89 | 47.5 | 9956 |
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
