Premium
Invesco S&P TSX Composite Low Volatility Index ETF (TLV)
TSX
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 33.189999 | 0.02 | 0.06 | 33.189999 | 33.189999 | 33.189999 | 200 |
| 1734993600 | 33.17 | 0.05 | 0.15 | 32.97 | 33.17 | 32.97 | 201 |
| 1734734400 | 33.119999 | 0.14 | 0.42 | 33.17 | 33.17 | 33.119999 | 1111 |
| 1734648000 | 32.979999 | -0.04 | -0.12 | 32.99 | 32.99 | 32.95 | 401 |
| 1734561600 | 33.02 | -0.33 | -0.99 | 33.45 | 33.45 | 33.02 | 15040 |
| 1734475200 | 33.35 | -0.16 | -0.48 | 33.32 | 33.35 | 33.29 | 2935 |
| 1734388800 | 33.509999 | -0.16 | -0.48 | 33.52 | 33.58 | 33.509999 | 1026 |
| 1734129600 | 33.67 | -0.11 | -0.33 | 33.62 | 33.67 | 33.62 | 5260 |
| 1734043200 | 33.78 | -0.11 | -0.32 | 33.79 | 33.79 | 33.78 | 300 |
| 1733956800 | 33.89 | -0.1 | -0.29 | 33.97 | 33.97 | 33.85 | 300 |
| 1733870400 | 33.99 | -0.17 | -0.50 | 33.99 | 33.99 | 33.99 | 400 |
| 1733784000 | 34.16 | -0.19 | -0.55 | 34.17 | 34.24 | 34.16 | 755 |
| 1733524800 | 34.35 | -0.07 | -0.20 | 34.37 | 34.39 | 34.32 | 14500 |
| 1733438400 | 34.42 | 0.19 | 0.56 | 34.06 | 34.42 | 34.06 | 350 |
| 1733352000 | 34.23 | 0.14 | 0.41 | 34.11 | 34.23 | 34.11 | 11515 |
| 1733265600 | 34.09 | 0.03 | 0.09 | 34.01 | 34.09 | 34.01 | 2275 |
| 1733179200 | 34.06 | -0.02 | -0.06 | 33.99 | 34.06 | 33.99 | 1170 |
| 1732920000 | 34.08 | 0.09 | 0.26 | 34.05 | 34.08 | 34.05 | 200 |
| 1732833600 | 33.99 | -0.07 | -0.21 | 34.08 | 34.08 | 33.99 | 477 |
| 1732747200 | 34.06 | 0.08 | 0.24 | 33.94 | 34.11 | 33.94 | 1800 |
| 1732660800 | 33.98 | -0.04 | -0.12 | 33.98 | 33.98 | 33.98 | 9 |
| 1732574400 | 34.02 | -0.06 | -0.18 | 34.15 | 34.15 | 34.02 | 1200 |
| 1732315200 | 34.08 | 0.03 | 0.09 | 34.08 | 34.08 | 34.08 | 0 |
| 1732228800 | 34.05 | 0.31 | 0.92 | 33.65 | 34.05 | 33.65 | 3500 |
| 1732142400 | 33.74 | 0.13 | 0.39 | 33.61 | 33.74 | 33.61 | 200 |
| 1732056000 | 33.61 | 0.07 | 0.21 | 33.22 | 33.61 | 33.22 | 611 |
| 1731969600 | 33.54 | 0.05 | 0.15 | 33.409999 | 33.54 | 33.409999 | 233 |
| 1731710400 | 33.49 | 0.01 | 0.03 | 33.38 | 33.49 | 33.38 | 903 |
| 1731624000 | 33.479999 | 0.01 | 0.03 | 33.5 | 33.5 | 33.43 | 200 |
| 1731537600 | 33.47 | -0.03 | -0.09 | 33.47 | 33.47 | 33.47 | 0 |
| 1731451200 | 33.5 | 0.02 | 0.06 | 33.369999 | 33.5 | 33.369999 | 501 |
| 1731364800 | 33.479999 | 0.08 | 0.24 | 33.54 | 33.54 | 33.479999 | 482 |
| 1731105600 | 33.4 | -0.03 | -0.09 | 33.49 | 33.49 | 33.4 | 1268 |
| 1731019200 | 33.43 | 0.15 | 0.45 | 33.2 | 33.43 | 33.2 | 1000 |
| 1730932800 | 33.28 | 0.15 | 0.45 | 33.28 | 33.28 | 33.28 | 0 |
| 1730846400 | 33.13 | 0.19 | 0.58 | 33.159999 | 33.159999 | 33.13 | 263 |
| 1730760000 | 32.939999 | -0.05 | -0.15 | 33 | 33 | 32.939999 | 546 |
| 1730497200 | 32.99 | 0.05 | 0.15 | 32.92 | 32.99 | 32.92 | 300 |
| 1730410800 | 32.939999 | -0.29 | -0.87 | 33 | 33 | 32.939999 | 200 |
| 1730324400 | 33.229999 | -0.13 | -0.39 | 33.299999 | 33.299999 | 33.189999 | 550 |
| 1730238000 | 33.36 | -0.06 | -0.18 | 33.299999 | 33.36 | 33.27 | 19200 |
| 1730151600 | 33.42 | 0.1 | 0.30 | 33.42 | 33.42 | 33.42 | 2 |
| 1729892400 | 33.32 | -0.14 | -0.42 | 33.409999 | 33.409999 | 33.299999 | 6417 |
| 1729806000 | 33.46 | -0.04 | -0.12 | 33.53 | 33.53 | 33.46 | 1100 |
| 1729719600 | 33.5 | -0.17 | -0.50 | 33.509999 | 33.509999 | 33.5 | 100 |
| 1729633200 | 33.67 | -0.06 | -0.18 | 33.58 | 33.67 | 33.58 | 1663 |
| 1729546800 | 33.73 | -0.19 | -0.56 | 33.74 | 33.74 | 33.73 | 290 |
| 1729287600 | 33.92 | 0.06 | 0.18 | 33.82 | 33.92 | 33.82 | 3564 |
| 1729201200 | 33.86 | 0.15 | 0.44 | 33.87 | 33.87 | 33.77 | 600 |
| 1729114800 | 33.71 | 0.1 | 0.30 | 33.7 | 33.74 | 33.7 | 15300 |
| 1729028400 | 33.61 | 0.22 | 0.66 | 33.299999 | 33.61 | 33.299999 | 560 |
| 1728682800 | 33.39 | 0.27 | 0.82 | 33.33 | 33.39 | 33.33 | 101 |
| 1728596400 | 33.119999 | 0.15 | 0.45 | 33.06 | 33.119999 | 33.06 | 2507 |
| 1728510000 | 32.97 | 0 | 0.00 | 32.97 | 32.97 | 32.97 | 0 |
| 1728423600 | 32.97 | 0.02 | 0.06 | 32.95 | 32.97 | 32.86 | 212 |
| 1728337200 | 32.95 | -0.15 | -0.45 | 32.909999 | 32.95 | 32.909999 | 283 |
| 1728078000 | 33.1 | 0.11 | 0.33 | 33.03 | 33.1 | 33.03 | 8100 |
| 1727991600 | 32.99 | -0.11 | -0.33 | 33.03 | 33.03 | 32.95 | 507 |
| 1727905200 | 33.1 | -0.04 | -0.12 | 33.1 | 33.1 | 33.1 | 0 |
| 1727818800 | 33.14 | -0.03 | -0.09 | 33.13 | 33.14 | 33.08 | 1500 |
| 1727730000 | 33.17 | 0.14 | 0.42 | 32.979999 | 33.17 | 32.979999 | 1707 |
| 1727473200 | 33.03 | -0.1 | -0.30 | 33.03 | 33.03 | 33.03 | 200 |
| 1727386800 | 33.13 | 0.1 | 0.30 | 33.13 | 33.13 | 33.13 | 0 |
| 1727300400 | 33.03 | 0.05 | 0.15 | 33 | 33.03 | 33 | 100 |
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
