Premium
Invesco QQQ Low Volatility ETF (QQLV)
NASDAQ
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 | -0.5049 | -1.99407582938 | 25.32 | 25.37 | 24.52 | 714 | 24.87315361 | SP |
| 4 | 0.0451 | 0.182075090836 | 24.77 | 25.37 | 24.1997 | 726 | 24.57186213 | SP |
| 12 | 0.3451 | 1.41029832448 | 24.47 | 25.37 | 24.05 | 1450 | 24.51077328 | SP |
| 26 | 0.3751 | 1.53477905074 | 24.44 | 25.4 | 23.63 | 1677 | 24.47549599 | SP |
| 52 | -0.3049 | -1.21377388535 | 25.12 | 25.76 | 23.63 | 1550 | 24.5818685 | SP |
| 156 | -0.1249 | -0.500801924619 | 24.94 | 25.76 | 22.71 | 1909 | 24.67392437 | SP |
| 260 | -0.1249 | -0.500801924619 | 24.94 | 25.76 | 22.71 | 1909 | 24.67392437 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 24.8151 | 0.16 | 0.65 | 24.62 | 24.8151 | 24.62 | 17 |
| 1783636500 | 24.655 | -0.16 | -0.63 | 24.52 | 24.655 | 24.52 | 1163 |
| 1783550100 | 24.8118 | -0.31 | -1.21 | 24.95 | 24.95 | 24.8118 | 87 |
| 1783463700 | 25.1169 | 0.12 | 0.48 | 25.37 | 25.37 | 25.1169 | 501 |
| 1783377300 | 24.9973 | -0.23 | -0.91 | 25.32 | 25.32 | 24.86 | 1103 |
| 1783031700 | 25.2263 | 0.57 | 2.31 | 24.66 | 25.2263 | 24.66 | 904 |
| 1782945300 | 24.6568 | 0.37 | 1.53 | 24.33 | 24.6568 | 24.33 | 112 |
| 1782858900 | 24.2847 | -0.09 | -0.38 | 24.22 | 24.36 | 24.22 | 3987 |
| 1782772500 | 24.3762 | -0.26 | -1.06 | 24.86 | 24.86 | 24.3762 | 348 |
| 1782513300 | 24.6375 | 0.28 | 1.16 | 24.34 | 24.6375 | 24.34 | 858 |
| 1782426900 | 24.3541 | -0.1 | -0.42 | 24.29 | 24.3541 | 24.29 | 78 |
| 1782340500 | 24.4573 | 0.09 | 0.36 | 24.25 | 24.6 | 24.25 | 2138 |
| 1782254100 | 24.3693 | 0.17 | 0.70 | 24.61 | 24.61 | 24.3693 | 200 |
| 1782167700 | 24.1997 | -0.12 | -0.51 | 24.31 | 24.31 | 24.1997 | 116 |
| 1781822100 | 24.3229 | -0.01 | -0.04 | 24.33 | 24.33 | 24.3229 | 106 |
| 1781735700 | 24.3328 | -0.55 | -2.22 | 24.8 | 24.8 | 24.28 | 636 |
| 1781649300 | 24.885 | 0.03 | 0.14 | 24.86 | 24.885 | 24.86 | 78 |
| 1781562900 | 24.8509 | -0.06 | -0.26 | 25.07 | 25.07 | 24.8509 | 419 |
| 1781303700 | 24.9156 | 0.14 | 0.57 | 24.77 | 24.9156 | 24.77 | 228 |
| 1781217300 | 24.7742 | 0.06 | 0.25 | 24.7 | 24.8611 | 24.7 | 845 |
| 1781130900 | 24.7128 | 0.04 | 0.17 | 24.86 | 24.86 | 24.7128 | 1493 |
| 1781044500 | 24.6712 | 0.26 | 1.07 | 24.39 | 24.6712 | 24.39 | 395 |
| 1780958100 | 24.4107 | -0.2 | -0.81 | 24.69 | 24.69 | 24.4107 | 178 |
| 1780698900 | 24.6097 | 0.19 | 0.76 | 24.42 | 24.73 | 24.42 | 3784 |
| 1780612500 | 24.4237 | 0.06 | 0.26 | 24.74 | 24.74 | 24.41 | 12205 |
| 1780526100 | 24.3609 | -0.01 | -0.03 | 24.52 | 24.52 | 24.3609 | 831 |
| 1780439700 | 24.3694 | -0.08 | -0.31 | 24.27 | 24.3694 | 24.25 | 579 |
| 1780353300 | 24.445 | 0 | 0.00 | 24.39 | 24.445 | 24.39 | 20655 |
| 1780094100 | 24.4442 | -0.1 | -0.39 | 24.5 | 24.5 | 24.4442 | 78 |
| 1780007700 | 24.54 | -0.11 | -0.45 | 24.68 | 24.68 | 24.54 | 1058 |
| 1779921300 | 24.6515 | 0.06 | 0.23 | 24.6515 | 24.6515 | 24.6515 | 23 |
| 1779834900 | 24.5956 | -0.14 | -0.58 | 24.64 | 24.64 | 24.5956 | 440 |
| 1779489300 | 24.7397 | 0.19 | 0.78 | 24.69 | 24.74 | 24.69 | 902 |
| 1779402900 | 24.5494 | 0.02 | 0.10 | 24.36 | 24.5494 | 24.36 | 342 |
| 1779316500 | 24.525 | 0.04 | 0.18 | 24.61 | 24.61 | 24.525 | 20 |
| 1779230100 | 24.4819 | -0.07 | -0.28 | 24.68 | 24.68 | 24.4819 | 194 |
| 1779143700 | 24.5503 | 0.39 | 1.63 | 24.33 | 24.57 | 24.33 | 438 |
| 1778884500 | 24.1561 | -0.08 | -0.34 | 24.17 | 24.3 | 24.1561 | 265 |
| 1778798100 | 24.2381 | 0.06 | 0.23 | 24.27 | 24.27 | 24.2381 | 485 |
| 1778711700 | 24.1815 | -0.21 | -0.88 | 24.05 | 24.1815 | 24.05 | 57 |
| 1778625300 | 24.3953 | 0.08 | 0.33 | 24.32 | 24.41 | 24.32 | 1578 |
| 1778538900 | 24.3143 | -0.2 | -0.82 | 24.58 | 24.58 | 24.25 | 3216 |
| 1778279700 | 24.515 | 0.01 | 0.05 | 24.58 | 24.66 | 24.515 | 212 |
| 1778193300 | 24.5025 | -0.04 | -0.14 | 24.53 | 24.53 | 24.5025 | 92 |
| 1778106900 | 24.5377 | -0.01 | -0.03 | 24.55 | 24.55 | 24.5377 | 41 |
| 1778020500 | 24.545 | 0.1 | 0.42 | 24.475 | 24.62 | 24.475 | 1565 |
| 1777934100 | 24.4419 | -0.27 | -1.11 | 24.71 | 24.71 | 24.44 | 1206 |
| 1777674900 | 24.7152 | -0.04 | -0.17 | 24.8205 | 24.8205 | 24.7152 | 6015 |
| 1777588500 | 24.758 | 0.28 | 1.15 | 24.71 | 24.758 | 24.71 | 312 |
| 1777502100 | 24.4777 | -0.01 | -0.04 | 24.54 | 24.54 | 24.46 | 1415 |
| 1777415700 | 24.4866 | 0.12 | 0.51 | 24.56 | 24.56 | 24.43 | 733 |
| 1777329300 | 24.362 | -0.14 | -0.55 | 24.38 | 24.38 | 24.362 | 105 |
| 1777070100 | 24.4978 | -0.22 | -0.90 | 24.49 | 24.4978 | 24.49 | 300 |
| 1776983700 | 24.7193 | 0.33 | 1.37 | 24.7193 | 24.7193 | 24.7193 | 279 |
| 1776897300 | 24.3861 | -0.04 | -0.15 | 24.42 | 24.42 | 24.3861 | 175 |
| 1776810900 | 24.4223 | -0.17 | -0.68 | 24.59 | 24.61 | 24.4223 | 955 |
| 1776724500 | 24.5889 | -0.09 | -0.38 | 24.6201 | 24.67 | 24.5889 | 5856 |
| 1776465300 | 24.6822 | 0.18 | 0.72 | 24.47 | 24.6822 | 24.47 | 250 |
| 1776378900 | 24.5053 | 0.17 | 0.68 | 24.5053 | 24.5053 | 24.5053 | 88 |
| 1776292500 | 24.339 | -0.01 | -0.04 | 24.24 | 24.38 | 24.24 | 789 |
| 1776206100 | 24.3491 | -0.02 | -0.09 | 24.34 | 24.3491 | 24.34 | 225 |
| 1776119700 | 24.3717 | -0.06 | -0.26 | 24.3 | 24.3717 | 24.27 | 2899 |
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.
