Premium
Invesco S&P 500 Low Volatility Index ETF (ULV.F)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738104000 | 51.1 | -0.51 | -0.99 | 51.3 | 51.5 | 51.1 | 400 |
| 1738017600 | 51.61 | 0.75 | 1.47 | 51.17 | 51.61 | 51.17 | 262 |
| 1737758400 | 50.86 | 0.12 | 0.24 | 50.92 | 50.92 | 50.86 | 490 |
| 1737672000 | 50.74 | -0.03 | -0.06 | 50.65 | 50.74 | 50.65 | 300 |
| 1737585600 | 50.77 | -0.46 | -0.90 | 50.92 | 50.92 | 50.77 | 349 |
| 1737499200 | 51.23 | 0.42 | 0.83 | 51.21 | 51.23 | 51.15 | 2397 |
| 1737412800 | 50.81 | 0.02 | 0.04 | 50.97 | 50.97 | 50.81 | 100 |
| 1737153600 | 50.79 | 0.18 | 0.36 | 50.82 | 50.92 | 50.79 | 500 |
| 1737067200 | 50.61 | 0.67 | 1.34 | 50.11 | 50.61 | 50.11 | 700 |
| 1736980800 | 49.94 | 0.32 | 0.64 | 49.53 | 50.05 | 49.53 | 370 |
| 1736894400 | 49.62 | 0.38 | 0.77 | 48.9 | 49.62 | 48.9 | 400 |
| 1736808000 | 49.24 | 0.31 | 0.63 | 49.08 | 49.24 | 48.95 | 1400 |
| 1736548800 | 48.93 | -0.8 | -1.61 | 48.93 | 48.93 | 48.93 | 0 |
| 1736462400 | 49.73 | -0.08 | -0.16 | 49.73 | 49.73 | 49.73 | 0 |
| 1736376000 | 49.81 | 0.32 | 0.65 | 49.5 | 49.81 | 49.5 | 400 |
| 1736289600 | 49.49 | 0.04 | 0.08 | 49.64 | 49.84 | 49.49 | 441 |
| 1736203200 | 49.45 | -0.71 | -1.42 | 49.84 | 49.84 | 49.45 | 200 |
| 1735944000 | 50.16 | 0.23 | 0.46 | 50.16 | 50.16 | 50.16 | 100 |
| 1735857600 | 49.93 | -0.18 | -0.36 | 50.23 | 50.27 | 49.93 | 336 |
| 1735684800 | 50.11 | -0.02 | -0.04 | 49.91 | 50.11 | 49.91 | 345 |
| 1735598400 | 50.13 | -0.42 | -0.83 | 50.13 | 50.13 | 50.13 | 0 |
| 1735339200 | 50.55 | -0.21 | -0.41 | 50.67 | 50.67 | 50.48 | 858 |
| 1735069200 | 50.76 | 0.3 | 0.59 | 50.76 | 50.76 | 50.76 | 100 |
| 1734993600 | 50.46 | 0.08 | 0.16 | 50.38 | 50.46 | 49.98 | 5502 |
| 1734734400 | 50.38 | 0.49 | 0.98 | 50.54 | 50.54 | 50.38 | 200 |
| 1734648000 | 49.89 | -0.22 | -0.44 | 49.89 | 49.89 | 49.89 | 100 |
| 1734561600 | 50.11 | -0.95 | -1.86 | 50.11 | 50.11 | 50.11 | 0 |
| 1734475200 | 51.06 | -0.19 | -0.37 | 51.14 | 51.24 | 50.99 | 500 |
| 1734388800 | 51.25 | -0.31 | -0.60 | 51.69 | 51.69 | 51.25 | 600 |
| 1734129600 | 51.56 | -0.12 | -0.23 | 51.6 | 51.66 | 51.48 | 1030 |
| 1734043200 | 51.68 | -0.05 | -0.10 | 51.79 | 51.79 | 51.68 | 100 |
| 1733956800 | 51.73 | -0.25 | -0.48 | 52.04 | 52.05 | 51.73 | 325 |
| 1733870400 | 51.98 | -0.03 | -0.06 | 52.04 | 52.17 | 51.98 | 884 |
| 1733784000 | 52.01 | -0.47 | -0.90 | 52.13 | 52.13 | 52.01 | 200 |
| 1733524800 | 52.48 | -0.34 | -0.64 | 52.68 | 52.77 | 52.48 | 980 |
| 1733438400 | 52.82 | -0.02 | -0.04 | 52.88 | 52.88 | 52.74 | 700 |
| 1733352000 | 52.84 | -0.18 | -0.34 | 52.84 | 52.84 | 52.84 | 0 |
| 1733265600 | 53.02 | -0.27 | -0.51 | 53.11 | 53.11 | 53.02 | 843 |
| 1733179200 | 53.29 | -0.47 | -0.87 | 53.32 | 53.32 | 53.23 | 1500 |
| 1732920000 | 53.76 | -0.08 | -0.15 | 53.77 | 53.77 | 53.76 | 101 |
| 1732833600 | 53.84 | 0.03 | 0.06 | 53.84 | 53.84 | 53.84 | 80 |
| 1732747200 | 53.81 | 0.14 | 0.26 | 53.81 | 53.81 | 53.81 | 0 |
| 1732660800 | 53.67 | 0.34 | 0.64 | 53.62 | 53.67 | 53.62 | 101 |
| 1732574400 | 53.33 | 0.08 | 0.15 | 53.28 | 53.33 | 53.28 | 302 |
| 1732315200 | 53.25 | 0.23 | 0.43 | 53.33 | 53.33 | 53.17 | 4200 |
| 1732228800 | 53.02 | 0.54 | 1.03 | 52.47 | 53.02 | 52.47 | 500 |
| 1732142400 | 52.48 | 0.12 | 0.23 | 52.23 | 52.48 | 52.23 | 700 |
| 1732056000 | 52.36 | -0.08 | -0.15 | 52.11 | 52.36 | 52.1 | 10500 |
| 1731969600 | 52.44 | 0.18 | 0.34 | 52.18 | 52.44 | 52.18 | 2718 |
| 1731710400 | 52.26 | -0.04 | -0.08 | 52.24 | 52.26 | 52.24 | 400 |
| 1731624000 | 52.3 | -0.45 | -0.85 | 52.55 | 52.55 | 52.3 | 1400 |
| 1731537600 | 52.75 | 0.05 | 0.09 | 52.81 | 52.82 | 52.69 | 300 |
| 1731451200 | 52.7 | -0.08 | -0.15 | 52.7 | 52.7 | 52.7 | 100 |
| 1731364800 | 52.78 | 0.15 | 0.29 | 53.09 | 53.09 | 52.78 | 215 |
| 1731105600 | 52.63 | 0.44 | 0.84 | 52.19 | 52.64 | 52.19 | 400 |
| 1731019200 | 52.19 | -0.06 | -0.11 | 52.19 | 52.19 | 52.19 | 0 |
| 1730932800 | 52.25 | 0.94 | 1.83 | 52.05 | 52.25 | 52.05 | 200 |
| 1730846400 | 51.31 | 0.42 | 0.83 | 51.06 | 51.31 | 51.06 | 1000 |
| 1730760000 | 50.89 | -0.08 | -0.16 | 50.785 | 50.89 | 50.785 | 341 |
| 1730497200 | 50.97 | -0.2 | -0.39 | 51.27 | 51.27 | 50.97 | 250 |
| 1730410800 | 51.17 | -0.27 | -0.52 | 51.35 | 51.35 | 51.17 | 300 |
| 1730324400 | 51.44 | 0.05 | 0.10 | 50.77 | 51.52 | 50.77 | 3765 |
| 1730238000 | 51.39 | -0.25 | -0.48 | 51.49 | 51.53 | 51.38 | 8100 |
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
