Premium
Invesco Russell 1000 Equal Weight ETF (EQAL)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3575 | -0.600235057085 | 59.56 | 59.76 | 58.6 | 26794 | 59.15640627 | SP |
| 4 | 0.1225 | 0.207345971564 | 59.08 | 59.98 | 57.79 | 43678 | 59.01063398 | SP |
| 12 | 1.1925 | 2.05568005516 | 58.01 | 59.98 | 56.68 | 36204 | 58.49445132 | SP |
| 26 | 4.8825 | 8.98840206186 | 54.32 | 59.98 | 53.73 | 58395 | 56.68423978 | SP |
| 52 | 8.9325 | 17.7690471454 | 50.27 | 59.98 | 48.86 | 42295 | 55.14862036 | SP |
| 156 | 17.5725 | 42.2111458083 | 41.63 | 59.98 | 37.35 | 42359 | 48.11260278 | SP |
| 260 | 13.4525 | 29.4043715847 | 45.75 | 59.98 | 36.28 | 53764 | 45.41482777 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 59.14 | 0.34 | 0.58 | 58.88 | 59.3101 | 58.88 | 20405 |
| 1783549800 | 58.8 | -0.56 | -0.94 | 59.08 | 59.08 | 58.6 | 35902 |
| 1783463400 | 59.36 | -0.12 | -0.21 | 59.76 | 59.76 | 59.3186 | 28167 |
| 1783377000 | 59.4822 | -0.01 | -0.01 | 59.56 | 59.5964 | 59.34 | 22701 |
| 1783031400 | 59.49 | 0.25 | 0.43 | 59.46 | 59.85 | 59.04 | 30284 |
| 1782945000 | 59.2378 | -0.02 | -0.03 | 59.13 | 59.6699 | 59.13 | 112760 |
| 1782858600 | 59.2538 | -0.11 | -0.18 | 59.22 | 59.37 | 59.04 | 36112 |
| 1782772200 | 59.36 | 0.23 | 0.39 | 59.34 | 59.41 | 59.0109 | 27665 |
| 1782513000 | 59.13 | 0.37 | 0.63 | 58.57 | 59.13 | 58.57 | 28544 |
| 1782426600 | 58.76 | 0.44 | 0.75 | 58.77 | 59.085 | 58.6238 | 34215 |
| 1782340200 | 58.32 | 0.19 | 0.32 | 58.07 | 58.6 | 58.07 | 13228 |
| 1782253800 | 58.1346 | -0.15 | -0.25 | 57.79 | 58.35 | 57.79 | 18575 |
| 1782167400 | 58.28 | -0.22 | -0.38 | 58.35 | 58.385 | 58.17 | 26844 |
| 1781821800 | 58.5 | 0.16 | 0.27 | 58.73 | 58.73 | 58.39 | 96727 |
| 1781735400 | 58.34 | -0.82 | -1.39 | 59.16 | 59.4103 | 58.22 | 66147 |
| 1781649000 | 59.16 | -0.39 | -0.65 | 59.61 | 59.7 | 59.16 | 74925 |
| 1781562600 | 59.55 | 0.08 | 0.13 | 59.98 | 59.98 | 59.4964 | 82988 |
| 1781303400 | 59.47 | 0.49 | 0.83 | 59.08 | 59.6 | 59.03 | 30015 |
| 1781217000 | 58.98 | 0.94 | 1.62 | 58.33 | 59.06 | 58.245 | 63855 |
| 1781130600 | 58.04 | -0.42 | -0.72 | 58.43 | 58.8499 | 58.04 | 21220 |
| 1781044200 | 58.46 | 0.33 | 0.57 | 58.5 | 58.92 | 57.585 | 47526 |
| 1780957800 | 58.13 | -0.05 | -0.09 | 58.57 | 58.57 | 58.13 | 18748 |
| 1780698600 | 58.18 | -0.95 | -1.61 | 58.84 | 58.875 | 58.09 | 28915 |
| 1780612200 | 59.13 | 0.26 | 0.44 | 58.88 | 59.22 | 58.88 | 13318 |
| 1780525800 | 58.87 | -0.43 | -0.73 | 59.08 | 59.1565 | 58.81 | 32946 |
| 1780439400 | 59.3 | 0.47 | 0.80 | 58.87 | 59.3 | 58.87 | 39417 |
| 1780353000 | 58.83 | -0.03 | -0.05 | 58.67 | 59.0099 | 58.62 | 41737 |
| 1780093800 | 58.86 | -0.06 | -0.10 | 58.88 | 58.9881 | 58.73 | 8988 |
| 1780007400 | 58.92 | 0.22 | 0.37 | 58.66 | 59.06 | 58.6 | 13965 |
| 1779921000 | 58.704 | -0.03 | -0.04 | 58.65 | 58.9305 | 58.65 | 19054 |
| 1779834600 | 58.73 | 0.29 | 0.50 | 58.65 | 58.8796 | 58.58 | 20419 |
| 1779489000 | 58.44 | 0.53 | 0.92 | 58.18 | 58.44 | 58.14 | 19389 |
| 1779402600 | 57.91 | 0.33 | 0.57 | 57.35 | 57.97 | 57.05 | 15107 |
| 1779316200 | 57.58 | 0.71 | 1.25 | 57.05 | 57.58 | 56.83 | 15380 |
| 1779229800 | 56.87 | -0.36 | -0.63 | 57.02 | 57.14 | 56.68 | 12937 |
| 1779143400 | 57.23 | 0.35 | 0.62 | 56.91 | 57.32 | 56.85 | 12848 |
| 1778884200 | 56.88 | -0.73 | -1.27 | 57.19 | 57.19 | 56.86 | 24074 |
| 1778797800 | 57.61 | 0.24 | 0.41 | 57.58 | 57.85 | 57.525 | 44638 |
| 1778711400 | 57.3735 | -0.19 | -0.32 | 57.57 | 57.57 | 57.1771 | 14389 |
| 1778625000 | 57.56 | -0.2 | -0.35 | 57.72 | 57.72 | 57.1399 | 22477 |
| 1778538600 | 57.76 | 0.02 | 0.04 | 57.85 | 57.99 | 57.67 | 25389 |
| 1778279400 | 57.735 | 0.08 | 0.13 | 57.95 | 57.95 | 57.579 | 25128 |
| 1778193000 | 57.6599 | -0.71 | -1.22 | 58.48 | 58.48 | 57.6401 | 38014 |
| 1778106600 | 58.37 | 0.2 | 0.35 | 58.43 | 58.47 | 58.1814 | 44332 |
| 1778020200 | 58.1681 | 0.32 | 0.56 | 58.04 | 58.32 | 57.86 | 37024 |
| 1777933800 | 57.8435 | -0.29 | -0.51 | 58.04 | 58.31 | 57.7501 | 32385 |
| 1777674600 | 58.1382 | 0.02 | 0.03 | 58.36 | 58.36 | 58.12 | 128912 |
| 1777588200 | 58.12 | 0.95 | 1.66 | 57.34 | 58.2 | 57.34 | 30706 |
| 1777501800 | 57.17 | -0.28 | -0.49 | 57.55 | 57.55 | 56.99 | 24820 |
| 1777415400 | 57.45 | -0.32 | -0.56 | 57.74 | 57.8501 | 57.34 | 29503 |
| 1777329000 | 57.7726 | -0.08 | -0.13 | 57.88 | 58.135 | 57.74 | 51280 |
| 1777069800 | 57.85 | -0.15 | -0.26 | 58.07 | 58.07 | 57.6759 | 27929 |
| 1776983400 | 58 | -0.11 | -0.19 | 57.98 | 58.146044 | 57.4401 | 18199 |
| 1776897000 | 58.11 | -0.08 | -0.14 | 58.7 | 58.7 | 57.97 | 31740 |
| 1776810600 | 58.19 | -0.43 | -0.73 | 58.83 | 58.965 | 58.1 | 58538 |
| 1776724200 | 58.62 | 0.24 | 0.41 | 58.23 | 58.655 | 58.23 | 82116 |
| 1776465000 | 58.38 | 0.58 | 1.00 | 58.01 | 58.54 | 57.92 | 40046 |
| 1776378600 | 57.8 | 0.55 | 0.96 | 57.39 | 57.81 | 57.39 | 57401 |
| 1776292200 | 57.25 | 0.05 | 0.09 | 57.23 | 57.32 | 57.03 | 52389 |
| 1776205800 | 57.2 | 0.1 | 0.18 | 57.24 | 57.29 | 57.02 | 118747 |
| 1776119400 | 57.1 | 0.56 | 0.99 | 56.39 | 57.13 | 56.37 | 51398 |
| 1775860200 | 56.54 | -0.3 | -0.53 | 56.89 | 56.89 | 56.5 | 99800 |
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.
