
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 | 109,025 | 100 | 54,72 | 127,00 | 34 987 | 311 | nyse | |||
00:30:00 | 109,025 | 100 | 54,72 | 127,00 | 34 987 | 310 | nyse | |||
22:10:00 | 109,025 | 100 | 108,13 | 110,74 | 34 987 | 309 | nyse | |||
22:05:07 | 109,025 | 1 | basket idx | Qté Ven. | 108,13 | 110,74 | 34 987 | 308 | nyse | |
22:05:04 | 109,025 | 1 | basket idx | Qté Ven. | 108,13 | 110,74 | 34 986 | 307 | nyse | |
22:00:00 | 109,025 | 100 | 108,77 | 109,16 | 34 985 | 306 | nyse | |||
22:00:00 | 108,85 | 1 | basket idx | Qté Ven. | 108,77 | 109,17 | 34 985 | 305 | nyse | |
22:00:00 | 109,03 | 33 | 108,84 | 109,17 | 34 984 | 304 | nyse | |||
21:58:07 | 109,0287 | 145 | Qté Ach. | 108,81 | 109,14 | 34 984 | 303 | nyse | ||
21:56:13 | 109,04 | 19 | basket idx | 108,90 | 109,18 | 34 839 | 302 | nyse | ||
21:56:05 | 109,04 | 40 | basket idx | 108,90 | 109,18 | 34 820 | 301 | nyse | ||
21:53:01 | 109,03 | 33 | basket idx | 108,87 | 109,19 | 34 780 | 300 | nyse | ||
21:51:18 | 108,90 | 284 | Qté Ven. | 108,90 | 109,22 | 34 747 | 299 | nyse | ||
21:51:15 | 109,06 | 29 | basket idx | 108,90 | 109,22 | 34 463 | 298 | nyse | ||
21:48:50 | 109,2352 | 1 | basket idx | Qté Ach. | 109,05 | 109,26 | 34 434 | 297 | nyse | |
21:47:05 | 109,08 | 100 | Qté Ven. | 109,02 | 109,26 | 34 433 | 296 | nyse | ||
21:46:28 | 109,04 | 100 | burst basket | Qté Ven. | 109,04 | 109,26 | 34 333 | 295 | nyse | |
21:46:28 | 109,06 | 100 | burst basket | Qté Ven. | 109,04 | 109,27 | 34 233 | 294 | nyse | |
21:46:23 | 109,1205 | 4 | basket idx | Qté Ven. | 109,04 | 109,27 | 34 133 | 293 | nyse | |
21:46:23 | 109,18 | 96 | basket idx | Qté Ach. | 109,04 | 109,18 | 34 129 | 292 | nyse | |
21:46:23 | 109,18 | 4 | basket idx | Qté Ach. | 109,04 | 109,18 | 34 033 | 291 | nyse | |
21:45:06 | 109,13 | 40 | basket idx | Qté Ach. | 108,97 | 109,18 | 34 029 | 290 | nyse | |
21:45:06 | 109,13 | 60 | basket idx | Qté Ach. | 108,97 | 109,13 | 33 989 | 289 | nyse | |
21:45:02 | 109,0867 | 1 | basket idx | Qté Ach. | 108,95 | 109,13 | 33 929 | 288 | nyse | |
21:44:48 | 109,1299 | 1 | basket idx | Qté Ach. | 108,96 | 109,13 | 33 928 | 287 | nyse | |
21:42:44 | 108,82 | 25 | basket idx | Qté Ven. | 108,82 | 109,12 | 33 927 | 286 | nyse | |
21:39:07 | 108,9439 | 196 | Qté Ach. | 108,80 | 108,98 | 33 902 | 285 | nyse | ||
21:38:14 | 108,9035 | 25 | basket idx | Qté Ach. | 108,80 | 108,98 | 33 706 | 284 | nyse | |
21:36:54 | 108,855 | 33 | basket idx | 108,73 | 108,98 | 33 681 | 283 | nyse | ||
21:36:33 | 108,8769 | 47 | basket idx | Qté Ach. | 108,74 | 108,98 | 33 648 | 282 | nyse | |
21:36:08 | 108,75 | 100 | burst basket | Qté Ven. | 108,75 | 108,98 | 33 601 | 281 | nyse | |
21:34:25 | 108,88 | 100 | 108,78 | 108,98 | 33 501 | 280 | nyse | |||
21:34:25 | 108,88 | 100 | Qté Ach. | 108,77 | 108,98 | 33 401 | 279 | nyse | ||
21:33:58 | 108,98 | 80 | basket idx | Qté Ach. | 108,77 | 108,98 | 33 301 | 278 | nyse | |
21:33:57 | 108,9269 | 35 | basket idx | Qté Ach. | 108,75 | 108,98 | 33 221 | 277 | nyse | |
21:32:29 | 108,9318 | 200 | Qté Ach. | 108,74 | 108,98 | 33 186 | 276 | nyse | ||
21:32:29 | 108,9322 | 100 | Qté Ach. | 108,74 | 108,98 | 32 986 | 275 | nyse | ||
21:32:29 | 108,9331 | 137 | Qté Ach. | 108,74 | 108,98 | 32 886 | 274 | nyse | ||
21:32:29 | 108,9343 | 100 | Qté Ach. | 108,74 | 108,98 | 32 749 | 273 | nyse | ||
21:32:29 | 108,9199 | 300 | Qté Ach. | 108,74 | 108,98 | 32 649 | 272 | nyse | ||
21:32:29 | 108,9288 | 100 | Qté Ach. | 108,74 | 108,98 | 32 349 | 271 | nyse | ||
21:32:29 | 108,9317 | 200 | Qté Ach. | 108,74 | 108,98 | 32 249 | 270 | nyse | ||
21:32:27 | 108,98 | 100 | burst basket | Qté Ach. | 108,73 | 108,98 | 32 049 | 269 | nyse | |
21:32:27 | 108,98 | 137 | burst basket | Qté Ach. | 108,73 | 108,98 | 31 949 | 268 | nyse | |
21:32:27 | 108,98 | 100 | burst basket | Qté Ach. | 108,73 | 108,98 | 31 812 | 267 | nyse | |
21:32:27 | 108,97 | 300 | burst basket | Qté Ach. | 108,73 | 108,98 | 31 712 | 266 | nyse | |
21:32:27 | 108,98 | 100 | Qté Ach. | 108,73 | 108,98 | 31 412 | 265 | nyse | ||
21:32:27 | 108,98 | 200 | Qté Ach. | 108,73 | 108,98 | 31 312 | 264 | nyse | ||
21:31:52 | 108,66 | 1 | basket idx | Qté Ven. | 108,65 | 108,98 | 31 112 | 263 | nyse | |
21:29:46 | 108,7431 | 5 083 | Qté Ven. | 108,74 | 109,05 | 31 111 | 262 | nyse | ||
21:28:32 | 109,0233 | 83 | basket idx | Qté Ach. | 108,76 | 109,05 | 26 028 | 261 | nyse | |
21:28:12 | 109,05 | 43 | basket idx | Qté Ach. | 108,80 | 109,05 | 25 945 | 260 | nyse | |
21:27:49 | 109,0212 | 1 | basket idx | Qté Ach. | 108,79 | 109,05 | 25 902 | 259 | nyse | |
21:25:28 | 108,92 | 78 | basket idx | 108,79 | 109,05 | 25 901 | 258 | nyse | ||
21:25:20 | 109,0474 | 9 | basket idx | Qté Ach. | 108,79 | 109,05 | 25 823 | 257 | nyse | |
21:25:18 | 108,8851 | 43 | basket idx | Qté Ven. | 108,79 | 109,05 | 25 814 | 256 | nyse | |
21:25:09 | 108,79 | 2 | basket idx | Qté Ven. | 108,79 | 109,05 | 25 771 | 255 | nyse | |
21:24:15 | 109,0073 | 34 | basket idx | Qté Ach. | 108,82 | 109,05 | 25 769 | 254 | nyse | |
21:22:11 | 108,9103 | 362 | Qté Ach. | 108,74 | 109,05 | 25 735 | 253 | nyse | ||
21:22:08 | 109,05 | 229 | Qté Ach. | 108,74 | 109,05 | 25 373 | 252 | nyse | ||
21:16:06 | 109,0237 | 4 | basket idx | Qté Ach. | 108,72 | 109,05 | 25 144 | 251 | nyse | |
21:15:58 | 108,83 | 33 | basket idx | Qté Ven. | 108,73 | 109,06 | 25 140 | 250 | nyse | |
21:14:54 | 108,906 | 35 | basket idx | Qté Ven. | 108,80 | 109,12 | 25 107 | 249 | nyse | |
21:14:06 | 108,86 | 100 | burst basket | Qté Ven. | 108,85 | 109,15 | 25 072 | 248 | nyse | |
21:08:58 | 108,9967 | 1 | basket idx | Qté Ven. | 108,89 | 109,17 | 24 972 | 247 | nyse | |
21:04:04 | 108,8467 | 1 945 | Qté Ven. | 108,78 | 109,06 | 24 971 | 246 | nyse | ||
21:01:43 | 108,9798 | 1 | basket idx | Qté Ach. | 108,82 | 109,06 | 23 026 | 245 | nyse | |
21:01:40 | 108,9798 | 70 | basket idx | Qté Ach. | 108,82 | 109,06 | 23 025 | 244 | nyse | |
20:59:11 | 108,8826 | 1 | basket idx | Qté Ven. | 108,76 | 109,08 | 22 955 | 243 | nyse | |
20:58:32 | 108,94 | 33 | basket idx | Qté Ven. | 108,94 | 109,13 | 22 954 | 242 | nyse | |
20:58:32 | 108,94 | 50 | basket idx | Qté Ven. | 108,94 | 109,13 | 22 921 | 241 | nyse | |
20:58:32 | 108,94 | 17 | basket idx | Qté Ven. | 108,94 | 109,13 | 22 871 | 240 | nyse | |
20:58:32 | 108,95 | 83 | basket idx | Qté Ven. | 108,94 | 109,13 | 22 854 | 239 | nyse | |
20:54:54 | 109,04 | 100 | burst basket | Qté Ven. | 109,02 | 109,33 | 22 771 | 238 | nyse | |
20:53:20 | 109,17 | 130 | 109,01 | 109,33 | 22 671 | 237 | nyse | |||
20:51:18 | 109,1426 | 132 | Qté Ven. | 109,01 | 109,33 | 22 541 | 236 | nyse | ||
20:51:03 | 109,37 | 96 | basket idx | Qté Ach. | 109,05 | 109,37 | 22 409 | 235 | nyse | |
20:49:22 | 109,23 | 810 | 109,08 | 109,38 | 22 313 | 234 | nyse | |||
20:49:15 | 109,23 | 40 | basket idx | 109,08 | 109,38 | 21 503 | 233 | nyse | ||
20:48:27 | 109,23 | 137 | 109,08 | 109,38 | 21 463 | 232 | nyse | |||
20:48:09 | 109,3481 | 1 | basket idx | Qté Ach. | 109,08 | 109,38 | 21 326 | 231 | nyse | |
20:47:22 | 109,2339 | 1 149 | Qté Ach. | 109,08 | 109,38 | 21 325 | 230 | nyse | ||
20:47:22 | 109,2339 | 268 | Qté Ach. | 109,08 | 109,38 | 20 176 | 229 | nyse | ||
20:47:03 | 109,3771 | 19 | basket idx | Qté Ach. | 109,09 | 109,38 | 19 908 | 228 | nyse | |
20:45:41 | 109,0877 | 5 | basket idx | Qté Ven. | 109,06 | 109,38 | 19 889 | 227 | nyse | |
20:45:41 | 109,3494 | 99 | basket idx | Qté Ach. | 109,06 | 109,38 | 19 884 | 226 | nyse | |
20:45:41 | 109,2437 | 1 | basket idx | Qté Ach. | 109,06 | 109,38 | 19 785 | 225 | nyse | |
20:38:28 | 109,087 | 200 | Qté Ach. | 108,94 | 109,17 | 19 784 | 224 | nyse | ||
20:38:28 | 109,0864 | 233 | Qté Ach. | 108,94 | 109,17 | 19 584 | 223 | nyse | ||
20:38:27 | 109,17 | 233 | Qté Ach. | 108,94 | 109,17 | 19 351 | 222 | nyse | ||
20:37:39 | 108,96 | 1 | basket idx | Qté Ven. | 108,96 | 109,19 | 19 118 | 221 | nyse | |
20:37:13 | 109,092 | 75 | basket idx | Qté Ach. | 108,96 | 109,20 | 19 117 | 220 | nyse | |
20:35:33 | 108,9452 | 2 | basket idx | Qté Ven. | 108,92 | 109,20 | 19 042 | 219 | nyse | |
20:35:33 | 108,9453 | 5 | basket idx | Qté Ven. | 108,92 | 109,20 | 19 040 | 218 | nyse | |
20:32:50 | 109,045 | 141 | 108,89 | 109,20 | 19 035 | 217 | nyse | |||
20:29:41 | 109,091 | 32 | basket idx | Qté Ach. | 108,80 | 109,12 | 18 894 | 216 | nyse | |
20:28:21 | 109,0919 | 4 | basket idx | Qté Ach. | 108,87 | 109,12 | 18 862 | 215 | nyse | |
20:23:40 | 108,9065 | 85 | basket idx | Qté Ven. | 108,89 | 109,12 | 18 858 | 214 | nyse | |
20:22:45 | 108,995 | 103 | 108,87 | 109,12 | 18 773 | 213 | nyse | |||
20:21:55 | 109,0896 | 2 | basket idx | Qté Ach. | 108,84 | 109,12 | 18 670 | 212 | 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