Premium
Invesco S&P SmallCap Value with Momentum ETF (XSVM)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0540054005401 | 55.55 | 56.34 | 53.852 | 112187 | 55.08145955 | SP |
| 4 | 3.18 | 6.06870229008 | 52.4 | 56.34 | 51.816 | 102224 | 54.55096472 | SP |
| 12 | -3.35 | -5.68471067368 | 58.93 | 61.395 | 51.816 | 71950 | 55.78699428 | SP |
| 26 | 2.58 | 4.8679245283 | 53 | 61.395 | 50.79 | 66807 | 55.27560403 | SP |
| 52 | 3.81 | 7.35947459919 | 51.77 | 61.395 | 50.79 | 70523 | 54.9318039 | SP |
| 156 | 3.77 | 7.27658753136 | 51.81 | 61.395 | 41.0052 | 93574 | 50.09753836 | SP |
| 260 | 22.5 | 68.0169286578 | 33.08 | 61.395 | 16.74 | 85969 | 48.97909259 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 55.53 | 0.48 | 0.87 | 55.35 | 55.6066 | 55.1306 | 131150 |
| 1738711800 | 55.05 | 0.69 | 1.27 | 54.23 | 55.13 | 54.22 | 45747 |
| 1738625400 | 54.36 | -0.96 | -1.74 | 54.17 | 54.9885 | 53.852 | 195479 |
| 1738366200 | 55.32 | -0.59 | -1.06 | 55.87 | 56.0302 | 55.1116 | 170642 |
| 1738279800 | 55.91 | 0.68 | 1.24 | 55.55 | 56.34 | 55.5153 | 35899 |
| 1738193400 | 55.2267 | -0.18 | -0.33 | 55.23 | 55.7346 | 54.7 | 108490 |
| 1738107000 | 55.41 | -0.42 | -0.75 | 55.72 | 55.84 | 55.2 | 87994 |
| 1738020600 | 55.83 | 0.49 | 0.89 | 55.22 | 56.315 | 55.22 | 37641 |
| 1737761400 | 55.34 | 0.3 | 0.55 | 55.16 | 55.5883 | 55.01 | 27755 |
| 1737675000 | 55.04 | 0 | 0.00 | 55.04 | 55.04 | 55.04 | 0 |
| 1737588600 | 55.04 | -0.76 | -1.36 | 55.56 | 55.56 | 54.9905 | 26594 |
| 1737502200 | 55.8 | 0.7 | 1.27 | 55.56 | 55.87 | 55.56 | 80325 |
| 1737156600 | 55.1 | 0.21 | 0.38 | 55.31 | 55.35 | 54.8801 | 148048 |
| 1737070200 | 54.89 | 0.03 | 0.05 | 54.82 | 55.0599 | 54.4455 | 90484 |
| 1736983800 | 54.86 | 1.1 | 2.05 | 55.35 | 55.35 | 54.5 | 68590 |
| 1736897400 | 53.76 | 1.14 | 2.17 | 53.07 | 53.93 | 53.07 | 205460 |
| 1736811000 | 52.62 | 0.27 | 0.52 | 51.86 | 52.76 | 51.816 | 215543 |
| 1736551800 | 52.35 | -1.17 | -2.19 | 52.82 | 52.82 | 51.8583 | 85164 |
| 1736379000 | 53.52 | 0.04 | 0.07 | 53.29 | 53.5898 | 52.8317 | 78301 |
| 1736292600 | 53.48 | -0.56 | -1.04 | 54.26 | 54.26 | 53.2401 | 67903 |
| 1736206200 | 54.04 | -0.26 | -0.48 | 54.45 | 54.9375 | 53.97 | 105230 |
| 1735947000 | 54.3 | 0.32 | 0.59 | 54.09 | 54.37 | 53.5 | 56238 |
| 1735860600 | 53.98 | -0.5 | -0.92 | 54.91 | 55.0629 | 53.69 | 56728 |
| 1735687800 | 54.48 | 0.35 | 0.65 | 54.54 | 54.83 | 54.22 | 66525 |
| 1735601400 | 54.13 | -0.29 | -0.53 | 54.12 | 54.42 | 53.63 | 69782 |
| 1735342200 | 54.42 | -0.72 | -1.31 | 54.89 | 55.0929 | 54.02 | 58536 |
| 1735255800 | 55.14 | 0.32 | 0.58 | 54.69 | 55.24 | 54.29 | 85354 |
| 1735077840 | 54.82 | 0.37 | 0.68 | 54.57 | 54.9 | 54.34 | 43405 |
| 1734996600 | 54.45 | -0.31 | -0.57 | 54.41 | 54.5 | 54.017 | 80513 |
| 1734737400 | 54.76 | 0.2 | 0.37 | 54.32 | 55.49 | 54.04 | 73780 |
| 1734651000 | 54.56 | -0.23 | -0.42 | 55.51 | 55.72 | 54.3608 | 90348 |
| 1734564600 | 54.79 | -2.37 | -4.15 | 57.73 | 57.8 | 54.67 | 81468 |
| 1734478200 | 57.16 | -0.98 | -1.69 | 57.79 | 58 | 57.12 | 48444 |
| 1734391800 | 58.14 | -0.11 | -0.19 | 58.27 | 58.414 | 57.9823 | 33757 |
| 1734132600 | 58.25 | -0.26 | -0.44 | 58.58 | 58.58 | 57.91 | 39413 |
| 1734046200 | 58.51 | -0.52 | -0.88 | 58.93 | 58.95 | 58.51 | 33468 |
| 1733959800 | 59.03 | 0.27 | 0.46 | 59.13 | 59.36 | 58.75 | 35715 |
| 1733873400 | 58.76 | -0.17 | -0.29 | 59.03 | 59.3476 | 58.31 | 51452 |
| 1733787000 | 58.93 | 0.17 | 0.29 | 59.22 | 59.6481 | 58.9175 | 39507 |
| 1733527800 | 58.76 | -0.16 | -0.27 | 59.28 | 59.42 | 58.41 | 104874 |
| 1733441400 | 58.92 | -0.66 | -1.11 | 59.6 | 59.6 | 58.92 | 45071 |
| 1733355000 | 59.58 | -0.12 | -0.20 | 59.7 | 59.92 | 59.11 | 56101 |
| 1733268600 | 59.7 | -0.34 | -0.57 | 60.09 | 60.24 | 59.43 | 52817 |
| 1733182200 | 60.04 | 0.23 | 0.38 | 59.84 | 60.28 | 59.39 | 35271 |
| 1732917840 | 59.81 | -0.02 | -0.03 | 60.29 | 60.5 | 59.71 | 25431 |
| 1732750200 | 59.83 | 0.01 | 0.02 | 60.23 | 60.5959 | 59.76 | 37363 |
| 1732663800 | 59.82 | -0.82 | -1.35 | 60.27 | 60.27 | 59.56 | 41504 |
| 1732577400 | 60.64 | 1.1 | 1.85 | 59.93 | 61.395 | 59.93 | 111363 |
| 1732318200 | 59.54 | 0.99 | 1.69 | 58.81 | 59.67 | 58.81 | 69029 |
| 1732231800 | 58.55 | 0.89 | 1.54 | 57.95 | 58.7018 | 57.9401 | 43006 |
| 1732145400 | 57.66 | 0.09 | 0.16 | 57.61 | 57.66 | 57.2325 | 38368 |
| 1732059000 | 57.57 | -0.29 | -0.50 | 57.24 | 57.67 | 57.01 | 35393 |
| 1731972600 | 57.86 | -0.05 | -0.09 | 58.12 | 58.3 | 57.83 | 40738 |
| 1731713400 | 57.91 | -0.26 | -0.45 | 58.22 | 58.56 | 57.5576 | 77355 |
| 1731627000 | 58.17 | -0.39 | -0.67 | 58.82 | 58.93 | 57.77 | 69653 |
| 1731540600 | 58.56 | -0.45 | -0.76 | 59.32 | 59.6516 | 58.555 | 42331 |
| 1731454200 | 59.01 | -0.88 | -1.47 | 59.57 | 59.97 | 58.94 | 42105 |
| 1731367800 | 59.89 | 1.07 | 1.82 | 59.56 | 60.22 | 59.34 | 128883 |
| 1731108600 | 58.82 | 0.28 | 0.48 | 58.63 | 58.97 | 58.48 | 86348 |
| 1731022200 | 58.54 | -0.68 | -1.15 | 59.04 | 59.43 | 58.54 | 83747 |
| 1730935800 | 59.22 | 4.52 | 8.26 | 57.31 | 59.441036 | 57.31 | 205337 |
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
