La bourse est fermée

Invesco S&P 500 Low Volatility ETF (SPLV)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
66,13+0,15 (+0,23 %)
À la clôture : 04:00PM EDT
66,13 0,00 (0,00 %)
Échanges après Bourse : 05:46PM EDT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202465,9366,1365,7966,1366,131 493 100
16 mai 202465,8266,1365,7565,9865,981 853 100
15 mai 202465,5465,7665,5365,6765,671 180 700
14 mai 202465,5565,5865,1065,3865,381 500 100
13 mai 202465,5965,7865,3665,4065,40712 700
10 mai 202465,2965,5265,2765,4765,471 181 100
09 mai 202464,8365,2364,7865,2365,231 207 400
08 mai 202464,8064,8864,7164,8264,821 843 300
07 mai 202464,5564,8564,5264,8164,811 428 000
06 mai 202464,2664,3264,0364,3164,311 491 800
03 mai 202464,0264,1363,6164,0464,042 230 700
02 mai 202463,9163,9463,5563,7863,782 153 500
01 mai 202463,6164,2363,3863,7363,733 461 100
30 avr. 202463,9764,0763,7063,7063,702 245 800
29 avr. 202463,9964,2563,9764,2064,201 719 800
26 avr. 202464,0364,2263,8963,9063,901 828 400
25 avr. 202464,3364,5563,8864,3164,311 510 600
24 avr. 202463,9564,5063,7964,4564,451 154 500
23 avr. 202464,1564,3564,1164,2564,252 239 600
22 avr. 202463,7564,3163,5864,0664,061 219 400
22 avr. 20240.111 Dividende
19 avr. 202463,1563,7263,1563,7263,612 457 900
18 avr. 202463,0363,1562,7763,0462,931 446 200
17 avr. 202462,8762,9962,5362,8362,722 331 200
16 avr. 202462,8962,9462,5562,6162,503 059 900
15 avr. 202463,5763,6762,6562,7562,642 128 500
12 avr. 202463,4263,5862,9163,0662,952 547 600
11 avr. 202464,2364,2363,5663,5663,452 849 800
10 avr. 202464,2564,3963,9064,0863,972 518 200
09 avr. 202464,8664,9264,3864,8664,752 108 100
08 avr. 202464,6164,8564,6164,6864,571 902 000
05 avr. 202464,4864,8264,3564,7164,601 941 800
04 avr. 202465,4165,4664,3664,4664,352 392 300
03 avr. 202465,3065,3364,9064,9864,871 716 200
02 avr. 202465,4265,5365,2365,3165,201 564 100
01 avr. 202465,8565,8665,4165,4865,372 931 500
28 mars 202465,7165,9965,6765,8765,762 261 500
27 mars 202465,0065,6764,9965,6565,542 720 200
26 mars 202464,8164,9464,7064,7364,621 624 400
25 mars 202465,1065,1064,7264,7464,63958 300
22 mars 202465,3165,3364,9764,9864,87962 800
21 mars 202465,1565,3865,0165,2065,091 442 800
20 mars 202465,0265,1864,8865,1465,032 072 400
19 mars 202464,7465,0664,6765,0464,932 371 100
18 mars 202464,5464,8764,4464,6264,513 006 300
18 mars 20240.114 Dividende
15 mars 202464,2764,6464,1964,5364,301 670 000
14 mars 202464,9665,0464,2964,6064,379 894 800
13 mars 202465,1065,1964,7964,9864,751 955 800
12 mars 202464,9265,1864,8065,0164,781 843 200
11 mars 202464,5964,9564,4864,9564,721 323 000
08 mars 202464,5464,8064,4164,6064,373 211 100
07 mars 202464,6764,7664,4764,5864,351 657 100
06 mars 202464,1364,5664,1364,3864,152 340 300
05 mars 202464,1564,4063,7963,9863,761 721 700
04 mars 202463,7564,1863,7564,1663,941 971 500
01 mars 202463,9164,0163,6164,0063,781 618 800
29 févr. 202464,3064,3363,9064,0163,792 499 300
28 févr. 202464,0964,2864,0164,2263,992 781 000
27 févr. 202463,9964,0863,8364,0763,851 677 600
26 févr. 202464,4164,4463,9763,9763,751 428 200
23 févr. 202464,2864,6364,2264,4564,221 824 200
22 févr. 202463,7764,2863,5964,1763,952 286 100
21 févr. 202463,5563,8063,3963,8063,581 866 500
20 févr. 202463,1963,7463,1963,3963,171 981 000
20 févr. 20240.122 Dividende
16 févr. 202463,2963,6363,1063,3563,011 661 000
15 févr. 202462,9563,4862,9563,4563,112 454 100
14 févr. 202462,8062,8762,4862,8162,472 837 700
13 févr. 202463,0763,3062,3762,7162,373 965 400
12 févr. 202462,9363,2762,7463,2562,912 234 200
09 févr. 202462,9763,0062,7562,9662,621 475 900
08 févr. 202463,0963,1162,7862,9862,641 887 100
07 févr. 202463,3163,3663,1163,1562,811 332 400
06 févr. 202462,9463,1962,8163,0862,741 492 400
05 févr. 202463,1963,1962,8362,8662,523 406 300
02 févr. 202463,7563,8063,1763,4663,122 891 400
01 févr. 202462,9563,8962,7163,8963,548 070 900
31 janv. 202463,7063,8363,0063,1262,782 760 900
30 janv. 202463,1663,6163,0663,5563,211 135 400
29 janv. 202463,0063,2862,8763,2162,872 569 300
26 janv. 202463,0363,1762,9163,0062,661 633 000
25 janv. 202462,7063,0162,5563,0162,673 124 300
24 janv. 202463,1463,1462,4162,4362,091 871 600
23 janv. 202462,8063,0362,7463,0362,691 721 900
22 janv. 202462,8863,0762,6762,7962,451 831 400
22 janv. 20240.129 Dividende
19 janv. 202462,9363,1962,5963,0362,561 354 900
18 janv. 202462,6262,8862,4062,8462,371 616 900
17 janv. 202462,6663,1662,5862,7262,251 840 300
16 janv. 202463,0163,1262,7562,8862,411 896 500
12 janv. 202463,1163,2662,9263,1562,681 584 000
11 janv. 202463,1363,2062,5362,8762,402 089 000
10 janv. 202463,1163,2862,9763,2162,741 213 600
09 janv. 202463,0063,2062,8363,1862,711 175 600
08 janv. 202462,9263,2962,7163,2962,822 546 800
05 janv. 202462,9563,1862,5962,9162,441 195 900
04 janv. 202463,1063,4062,9863,0162,541 057 800
03 janv. 202463,3263,3762,9863,0562,582 329 400
02 janv. 202462,4263,2762,4263,2162,742 690 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...