
AMEX (Invesco S&p Midcap 400 Garp ETF) |
Heure | Cours | Taille | Type | A/V | Achat | Vente | Ind.Ach. | Volume Total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
02:00:00 | 108,44 | 100 | 54,32 | 127,00 | 31 025 | 350 | nyse | |||
00:30:00 | 108,44 | 100 | 54,32 | 127,00 | 31 025 | 349 | nyse | |||
22:25:18 | 108,44 | 1 | basket idx | Qté Ven. | 108,00 | 111,80 | 31 025 | 348 | nyse | |
22:25:18 | 108,44 | 53 | basket idx | Qté Ven. | 108,00 | 111,80 | 31 024 | 347 | nyse | |
22:10:00 | 108,44 | 230 | 108,00 | 111,80 | 30 971 | 346 | nyse | |||
22:05:02 | 108,44 | 1 | basket idx | Qté Ven. | 108,00 | 111,80 | 30 971 | 345 | nyse | |
22:00:01 | 108,375 | 33 | 107,92 | 110,03 | 30 970 | 344 | nyse | |||
22:00:00 | 108,44 | 230 | 108,21 | 108,49 | 30 970 | 343 | nyse | |||
22:00:00 | 108,21 | 15 | basket idx | Qté Ven. | 108,21 | 108,49 | 30 970 | 342 | nyse | |
21:59:47 | 108,14 | 9 | basket idx | Qté Ven. | 108,14 | 108,49 | 30 955 | 341 | nyse | |
21:59:15 | 108,305 | 20 | basket idx | 108,16 | 108,45 | 30 946 | 340 | nyse | ||
21:59:12 | 108,44 | 230 | Qté Ach. | 108,17 | 108,45 | 30 926 | 339 | nyse | ||
21:58:31 | 108,3292 | 1 | basket idx | Qté Ven. | 108,24 | 108,45 | 30 696 | 338 | nyse | |
21:57:57 | 108,4476 | 4 | basket idx | Qté Ach. | 108,21 | 108,45 | 30 695 | 337 | nyse | |
21:56:23 | 108,2574 | 25 | basket idx | Qté Ven. | 108,15 | 108,45 | 30 691 | 336 | nyse | |
21:54:23 | 108,17 | 5 | basket idx | Qté Ven. | 108,17 | 108,50 | 30 666 | 335 | nyse | |
21:52:55 | 108,43 | 2 | basket idx | 108,26 | 108,60 | 30 661 | 334 | nyse | ||
21:52:45 | 108,26 | 2 | basket idx | Qté Ven. | 108,26 | 108,60 | 30 659 | 333 | nyse | |
21:52:27 | 108,6167 | 31 | basket idx | Qté Ach. | 108,29 | 108,62 | 30 657 | 332 | nyse | |
21:51:24 | 108,3666 | 1 | basket idx | Qté Ven. | 108,33 | 108,66 | 30 626 | 331 | nyse | |
21:51:24 | 108,3666 | 643 | Qté Ven. | 108,33 | 108,66 | 30 625 | 330 | nyse | ||
21:51:09 | 108,3301 | 1 | basket idx | Qté Ven. | 108,33 | 108,67 | 29 982 | 329 | nyse | |
21:51:09 | 108,3301 | 397 | Qté Ven. | 108,33 | 108,67 | 29 981 | 328 | nyse | ||
21:50:57 | 108,3501 | 5 | basket idx | Qté Ven. | 108,35 | 108,68 | 29 584 | 327 | nyse | |
21:50:28 | 108,58 | 50 | basket idx | Qté Ven. | 108,44 | 108,76 | 29 579 | 326 | nyse | |
21:48:29 | 108,65 | 241 | Qté Ach. | 108,38 | 108,66 | 29 529 | 325 | nyse | ||
21:46:02 | 108,3911 | 100 | Qté Ven. | 108,35 | 108,66 | 29 288 | 324 | nyse | ||
21:45:02 | 108,4295 | 1 | basket idx | Qté Ven. | 108,40 | 108,66 | 29 188 | 323 | nyse | |
21:42:14 | 108,484 | 2 | basket idx | Qté Ven. | 108,34 | 108,66 | 29 187 | 322 | nyse | |
21:41:13 | 108,58 | 10 | basket idx | 108,42 | 108,74 | 29 185 | 321 | nyse | ||
21:39:36 | 108,49 | 10 | basket idx | Qté Ven. | 108,49 | 108,82 | 29 175 | 320 | nyse | |
21:39:33 | 108,655 | 10 | basket idx | 108,49 | 108,82 | 29 165 | 319 | nyse | ||
21:39:31 | 108,49 | 25 | basket idx | Qté Ven. | 108,49 | 108,83 | 29 155 | 318 | nyse | |
21:39:30 | 108,609 | 20 | basket idx | Qté Ven. | 108,49 | 108,83 | 29 130 | 317 | nyse | |
21:39:27 | 108,8266 | 15 | basket idx | Qté Ach. | 108,49 | 108,83 | 29 110 | 316 | nyse | |
21:39:27 | 108,5193 | 1 | basket idx | Qté Ven. | 108,49 | 108,83 | 29 095 | 315 | nyse | |
21:39:27 | 108,49 | 15 | basket idx | Qté Ven. | 108,49 | 108,83 | 29 094 | 314 | nyse | |
21:39:26 | 108,4901 | 1 | basket idx | Qté Ven. | 108,49 | 108,83 | 29 079 | 313 | nyse | |
21:39:26 | 108,4901 | 176 | Qté Ven. | 108,49 | 108,83 | 29 078 | 312 | nyse | ||
21:39:26 | 108,49 | 15 | basket idx | Qté Ven. | 108,49 | 108,83 | 28 902 | 311 | nyse | |
21:38:10 | 108,84 | 22 | basket idx | Qté Ach. | 108,53 | 108,85 | 28 887 | 310 | nyse | |
21:37:10 | 108,70 | 33 | basket idx | Qté Ven. | 108,70 | 108,92 | 28 865 | 309 | nyse | |
21:37:10 | 108,70 | 67 | basket idx | Qté Ven. | 108,70 | 108,92 | 28 832 | 308 | nyse | |
21:37:10 | 108,71 | 33 | basket idx | Qté Ven. | 108,70 | 108,92 | 28 765 | 307 | nyse | |
21:37:10 | 108,71 | 100 | burst basket | Qté Ven. | 108,70 | 108,92 | 28 732 | 306 | nyse | |
21:37:10 | 108,71 | 17 | basket idx | Qté Ven. | 108,70 | 108,92 | 28 632 | 305 | nyse | |
21:37:10 | 108,71 | 50 | basket idx | Qté Ven. | 108,70 | 108,92 | 28 615 | 304 | nyse | |
21:37:10 | 108,71 | 100 | burst basket | Qté Ven. | 108,70 | 108,92 | 28 565 | 303 | nyse | |
21:36:40 | 108,84 | 1 | basket idx | Qté Ven. | 108,70 | 108,99 | 28 465 | 302 | nyse | |
21:36:40 | 108,71 | 75 | basket idx | Qté Ven. | 108,70 | 108,99 | 28 464 | 301 | nyse | |
21:34:26 | 108,98 | 3 | basket idx | Qté Ven. | 108,84 | 109,14 | 28 389 | 300 | nyse | |
21:29:09 | 109,13 | 23 | basket idx | 108,97 | 109,29 | 28 386 | 299 | nyse | ||
21:28:23 | 108,9633 | 43 | basket idx | Qté Ven. | 108,96 | 109,29 | 28 363 | 298 | nyse | |
21:25:23 | 109,2619 | 1 | basket idx | Qté Ach. | 108,97 | 109,29 | 28 320 | 297 | nyse | |
21:25:23 | 109,1503 | 19 | basket idx | Qté Ach. | 108,97 | 109,29 | 28 319 | 296 | nyse | |
21:21:09 | 108,905 | 1 | basket idx | 108,78 | 109,03 | 28 300 | 295 | nyse | ||
21:20:48 | 108,953 | 6 | basket idx | Qté Ach. | 108,80 | 109,04 | 28 299 | 294 | nyse | |
21:17:56 | 108,9673 | 52 | basket idx | Qté Ach. | 108,70 | 108,97 | 28 293 | 293 | nyse | |
21:16:04 | 108,8889 | 90 | basket idx | Qté Ach. | 108,71 | 108,97 | 28 241 | 292 | nyse | |
21:16:01 | 108,84 | 1 | basket idx | 108,71 | 108,97 | 28 151 | 291 | nyse | ||
21:11:48 | 108,9586 | 14 | basket idx | Qté Ach. | 108,70 | 108,98 | 28 150 | 290 | nyse | |
21:10:34 | 109,0199 | 1 | basket idx | Qté Ach. | 108,70 | 109,02 | 28 136 | 289 | nyse | |
21:07:39 | 108,7701 | 1 | basket idx | Qté Ven. | 108,77 | 109,05 | 28 135 | 288 | nyse | |
21:07:38 | 109,0499 | 21 | basket idx | Qté Ach. | 108,77 | 109,05 | 28 134 | 287 | nyse | |
21:03:28 | 108,70 | 1 | basket idx | Qté Ven. | 108,70 | 108,94 | 28 113 | 286 | nyse | |
21:00:31 | 108,8595 | 5 | basket idx | Qté Ach. | 108,70 | 108,98 | 28 112 | 285 | nyse | |
20:59:51 | 108,9772 | 100 | Qté Ach. | 108,70 | 108,98 | 28 107 | 284 | nyse | ||
20:54:14 | 108,71 | 43 | basket idx | Qté Ven. | 108,70 | 109,00 | 28 007 | 283 | nyse | |
20:52:24 | 108,7298 | 2 | basket idx | Qté Ven. | 108,70 | 109,03 | 27 964 | 282 | nyse | |
20:52:23 | 108,899 | 81 | basket idx | Qté Ach. | 108,70 | 109,03 | 27 962 | 281 | nyse | |
20:45:11 | 108,75 | 14 | basket idx | Qté Ven. | 108,75 | 109,08 | 27 881 | 280 | nyse | |
20:43:02 | 108,97 | 100 | Qté Ach. | 108,73 | 108,97 | 27 867 | 279 | nyse | ||
20:42:33 | 108,9433 | 194 | Qté Ach. | 108,66 | 108,97 | 27 767 | 278 | nyse | ||
20:40:20 | 108,7478 | 100 | Qté Ach. | 108,56 | 108,85 | 27 573 | 277 | nyse | ||
20:37:41 | 108,595 | 96 | basket idx | Qté Ach. | 108,35 | 108,60 | 27 473 | 276 | nyse | |
20:34:30 | 108,5736 | 4 | basket idx | Qté Ach. | 108,31 | 108,60 | 27 377 | 275 | nyse | |
20:34:22 | 108,5999 | 86 | basket idx | Qté Ach. | 108,29 | 108,60 | 27 373 | 274 | nyse | |
20:32:02 | 108,385 | 241 | 108,28 | 108,49 | 27 287 | 273 | nyse | |||
20:31:43 | 108,375 | 33 | basket idx | 108,26 | 108,49 | 27 046 | 272 | nyse | ||
20:29:40 | 108,3077 | 90 | basket idx | Qté Ven. | 108,18 | 108,49 | 27 013 | 271 | nyse | |
20:24:17 | 108,4674 | 107 | Qté Ach. | 108,16 | 108,50 | 26 923 | 270 | nyse | ||
20:19:34 | 108,30 | 19 | basket idx | Qté Ven. | 108,26 | 108,56 | 26 816 | 269 | nyse | |
20:19:34 | 108,30 | 1 | basket idx | Qté Ven. | 108,26 | 108,56 | 26 797 | 268 | nyse | |
20:19:20 | 108,405 | 18 | basket idx | 108,25 | 108,56 | 26 796 | 267 | nyse | ||
20:19:11 | 108,55 | 7 | basket idx | Qté Ach. | 108,26 | 108,56 | 26 778 | 266 | nyse | |
20:18:47 | 108,2894 | 538 | Qté Ven. | 108,26 | 108,56 | 26 771 | 265 | nyse | ||
20:17:51 | 108,5367 | 15 | basket idx | Qté Ach. | 108,28 | 108,56 | 26 233 | 264 | nyse | |
20:15:46 | 108,58 | 32 | basket idx | Qté Ach. | 108,26 | 108,59 | 26 218 | 263 | nyse | |
20:15:41 | 108,59 | 1 | basket idx | Qté Ach. | 108,28 | 108,60 | 26 186 | 262 | nyse | |
20:15:37 | 108,3783 | 15 | basket idx | Qté Ven. | 108,28 | 108,60 | 26 185 | 261 | nyse | |
20:08:11 | 108,81 | 1 | basket idx | Qté Ach. | 108,51 | 108,82 | 26 170 | 260 | nyse | |
20:08:10 | 108,665 | 90 | basket idx | 108,51 | 108,82 | 26 169 | 259 | nyse | ||
20:03:11 | 108,82 | 1 | basket idx | Qté Ach. | 108,51 | 108,83 | 26 079 | 258 | nyse | |
20:02:52 | 108,7986 | 19 | basket idx | Qté Ach. | 108,51 | 108,83 | 26 078 | 257 | nyse | |
20:02:52 | 108,7962 | 8 | basket idx | Qté Ach. | 108,51 | 108,83 | 26 059 | 256 | nyse | |
20:02:52 | 108,8299 | 22 | basket idx | Qté Ach. | 108,51 | 108,83 | 26 051 | 255 | nyse | |
20:02:52 | 108,67 | 19 | basket idx | 108,51 | 108,83 | 26 029 | 254 | nyse | ||
20:00:41 | 108,83 | 6 | basket idx | Qté Ach. | 108,51 | 108,84 | 26 010 | 253 | nyse | |
20:00:33 | 108,83 | 370 | Qté Ach. | 108,51 | 108,84 | 26 004 | 252 | nyse | ||
19:55:52 | 108,6653 | 1 | basket idx | Qté Ven. | 108,57 | 108,90 | 25 634 | 251 | nyse |
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