Premium
Invesco Russell 1000 Equal Weight ETF (EQAL)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -1.16739216462 | 50.54 | 50.64 | 49.715 | 34547 | 50.13324417 | SP |
| 4 | 1.44 | 2.96846011132 | 48.51 | 50.64 | 47.75 | 32787 | 49.44869973 | SP |
| 12 | -0.34 | -0.676078743289 | 50.29 | 52.18 | 47.75 | 33495 | 49.83587283 | SP |
| 26 | 3.02 | 6.43511613041 | 46.93 | 52.18 | 43.9501 | 25385 | 48.78106075 | SP |
| 52 | 6.22 | 14.2236450949 | 43.73 | 52.18 | 42.695 | 26664 | 46.67175721 | SP |
| 156 | 5.98 | 13.6001819422 | 43.97 | 52.18 | 36.28 | 55132 | 42.60110635 | SP |
| 260 | 16.33 | 48.5722784057 | 33.62 | 52.18 | 20.33 | 62517 | 40.39709975 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 49.95 | -0.35 | -0.70 | 50.43 | 50.53 | 49.95 | 20873 |
| 1738279800 | 50.3 | 0.52 | 1.04 | 50.19 | 50.51 | 50.08 | 39269 |
| 1738193400 | 49.78 | -0.18 | -0.36 | 50.02 | 50.11 | 49.715 | 16065 |
| 1738107000 | 49.96 | -0.14 | -0.28 | 50.14 | 50.2099 | 49.9001 | 25798 |
| 1738020600 | 50.1 | -0.33 | -0.65 | 49.98 | 50.2699 | 49.9106 | 71267 |
| 1737761400 | 50.4266 | 0.24 | 0.47 | 50.54 | 50.64 | 50.36 | 20334 |
| 1737675000 | 50.19 | 0 | 0.00 | 50.19 | 50.19 | 50.19 | 0 |
| 1737588600 | 50.19 | -0.29 | -0.57 | 50.63 | 50.63 | 50.19 | 41597 |
| 1737502200 | 50.48 | 0.55 | 1.10 | 50.25 | 50.51 | 50.24 | 24663 |
| 1737156600 | 49.93 | 0.23 | 0.46 | 49.94 | 50.09 | 49.9172 | 50139 |
| 1737070200 | 49.7 | 0.42 | 0.85 | 49.38 | 49.75 | 49.28 | 31111 |
| 1736983800 | 49.28 | 0.53 | 1.09 | 49.59 | 49.6383 | 49.1898 | 17640 |
| 1736897400 | 48.75 | 0.4 | 0.83 | 48.59 | 48.86 | 48.44 | 14713 |
| 1736811000 | 48.35 | 0.41 | 0.86 | 47.81 | 48.36 | 47.75 | 50005 |
| 1736551800 | 47.94 | -0.64 | -1.32 | 48.28 | 48.28 | 47.8852 | 30417 |
| 1736379000 | 48.58 | -0.04 | -0.08 | 48.44 | 48.5819 | 48.22 | 29847 |
| 1736292600 | 48.62 | -0.21 | -0.43 | 48.97 | 49.14 | 48.46 | 34276 |
| 1736206200 | 48.83 | 0.03 | 0.06 | 49.06 | 49.265 | 48.76 | 34368 |
| 1735947000 | 48.8 | 0.45 | 0.93 | 48.51 | 48.8699 | 48.34 | 25870 |
| 1735860600 | 48.35 | 0.05 | 0.10 | 48.67 | 48.77 | 48.19 | 28899 |
| 1735687800 | 48.3 | 0.1 | 0.21 | 48.33 | 48.53 | 48.175 | 55659 |
| 1735601400 | 48.2 | -0.39 | -0.80 | 48.27 | 48.312 | 47.8099 | 30747 |
| 1735342200 | 48.59 | -0.38 | -0.78 | 48.76 | 48.84 | 48.35 | 24492 |
| 1735255800 | 48.97 | 0.16 | 0.33 | 48.66 | 48.98 | 48.61 | 91924 |
| 1735077840 | 48.81 | 0.31 | 0.64 | 48.51 | 48.81 | 48.465 | 16463 |
| 1734996600 | 48.5 | -0.07 | -0.14 | 48.27 | 48.5 | 48.03 | 62212 |
| 1734737400 | 48.57 | 0.56 | 1.17 | 47.82 | 48.95 | 47.801 | 26994 |
| 1734651000 | 48.01 | -0.18 | -0.37 | 48.46 | 48.71 | 48.01 | 22665 |
| 1734564600 | 48.19 | -1.63 | -3.27 | 49.83 | 49.93 | 48.1716 | 46905 |
| 1734478200 | 49.82 | -0.46 | -0.91 | 50.06 | 50.07 | 49.75 | 38167 |
| 1734391800 | 50.28 | -0.18 | -0.36 | 50.44 | 50.6277 | 50.28 | 16894 |
| 1734132600 | 50.46 | -0.18 | -0.36 | 50.71 | 50.71 | 50.36 | 36985 |
| 1734046200 | 50.64 | -0.14 | -0.27 | 50.76 | 50.88 | 50.63 | 40879 |
| 1733959800 | 50.7789 | 0.14 | 0.27 | 50.88 | 50.88 | 50.6732 | 26132 |
| 1733873400 | 50.64 | -0.4 | -0.78 | 51.04 | 51.04 | 50.6 | 23203 |
| 1733787000 | 51.04 | -0.28 | -0.55 | 51.47 | 51.515 | 51.0301 | 7259 |
| 1733527800 | 51.3201 | -0.1 | -0.19 | 51.57 | 51.57 | 51.21 | 30448 |
| 1733441400 | 51.42 | -0.24 | -0.46 | 51.64 | 51.64 | 51.41 | 25895 |
| 1733355000 | 51.6586 | 0.01 | 0.01 | 51.71 | 51.77 | 51.52 | 21193 |
| 1733268600 | 51.6515 | -0.09 | -0.18 | 51.77 | 51.77 | 51.56 | 15964 |
| 1733182200 | 51.7439 | -0.21 | -0.40 | 51.92 | 51.92 | 51.61 | 32671 |
| 1732917840 | 51.95 | 0.17 | 0.33 | 51.96 | 52.08 | 51.94 | 13306 |
| 1732750200 | 51.78 | -0.03 | -0.06 | 51.92 | 52.0082 | 51.76 | 12426 |
| 1732663800 | 51.81 | -0.09 | -0.17 | 51.89 | 51.89 | 51.6204 | 14383 |
| 1732577400 | 51.8998 | 0.43 | 0.84 | 51.88 | 52.18 | 51.88 | 30084 |
| 1732318200 | 51.47 | 0.6 | 1.18 | 50.96 | 51.4974 | 50.96 | 59609 |
| 1732231800 | 50.8706 | 0.73 | 1.46 | 50.4 | 50.96 | 50.4 | 22212 |
| 1732145400 | 50.14 | 0.24 | 0.47 | 49.9 | 50.16 | 49.765 | 20622 |
| 1732059000 | 49.9037 | 0.07 | 0.15 | 49.53 | 49.945 | 49.4001 | 12658 |
| 1731972600 | 49.83 | 0.24 | 0.48 | 49.67 | 49.9202 | 49.67 | 28916 |
| 1731713400 | 49.5938 | -0.43 | -0.85 | 49.93 | 49.9988 | 49.5233 | 18677 |
| 1731627000 | 50.02 | -0.37 | -0.73 | 50.42 | 50.42 | 49.995 | 97035 |
| 1731540600 | 50.3889 | -0.12 | -0.23 | 50.61 | 50.7153 | 50.33 | 25020 |
| 1731454200 | 50.5052 | -0.43 | -0.85 | 50.87 | 50.87 | 50.37 | 130809 |
| 1731367800 | 50.9387 | 0.41 | 0.80 | 50.82 | 51.07 | 50.82 | 28485 |
| 1731108600 | 50.532 | 0.33 | 0.66 | 50.29 | 50.56 | 50.2865 | 14437 |
| 1731022200 | 50.2 | 0.06 | 0.11 | 50.21 | 50.3599 | 50.1101 | 21949 |
| 1730935800 | 50.1431 | 1.22 | 2.50 | 50.03 | 50.21 | 49.62 | 22747 |
| 1730849400 | 48.92 | 0.57 | 1.18 | 48.36 | 48.92 | 48.36 | 18652 |
| 1730763000 | 48.35 | 0.1 | 0.21 | 48.34 | 48.65 | 48.34 | 16656 |
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
