Premium
Invesco FTSE RAFI US 1000 ETF (PRF)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 1.72370721959 | 40.03 | 40.72 | 39.2439 | 469681 | 39.98944889 | SP |
| 4 | -1.71 | -4.03016733443 | 42.43 | 42.61 | 39.2439 | 430282 | 40.69082957 | SP |
| 12 | 0.01 | 0.0245639891918 | 40.71 | 42.61 | 39.2439 | 338489 | 41.05775407 | SP |
| 26 | 0.13 | 0.320275930032 | 40.59 | 43.015 | 39.2439 | 276703 | 41.15052662 | SP |
| 52 | 3.47 | 9.31543624161 | 37.25 | 43.015 | 36.36 | 334120 | 39.33440492 | SP |
| 156 | -129.23 | -76.0400117682 | 169.95 | 174.42 | 30.29 | 264925 | 60.20810146 | SP |
| 260 | -45.08 | -52.5407925408 | 85.8 | 176.7259 | 30.29 | 208007 | 76.9081799 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423400 | 40.72 | 0.32 | 0.79 | 40.43 | 40.91 | 40.4 | 239606 |
| 1742337000 | 40.4 | -0.19 | -0.47 | 40.46 | 40.59 | 40.225 | 290777 |
| 1742250600 | 40.59 | 0.47 | 1.17 | 40.08 | 40.71 | 40.08 | 433452 |
| 1741991400 | 40.12 | 0.72 | 1.83 | 39.61 | 40.16 | 39.55 | 486014 |
| 1741905000 | 39.4 | -0.29 | -0.73 | 39.75 | 39.86 | 39.2439 | 352818 |
| 1741818600 | 39.69 | -0.12 | -0.30 | 40.03 | 40.03 | 39.45 | 785344 |
| 1741732200 | 39.81 | -0.44 | -1.09 | 40.16 | 40.18 | 39.565 | 1316089 |
| 1741645800 | 40.25 | -0.67 | -1.64 | 40.54 | 40.7255 | 39.93 | 385791 |
| 1741390200 | 40.92 | 0.26 | 0.64 | 40.55 | 41.06 | 40.38 | 355287 |
| 1741303800 | 40.66 | -0.42 | -1.02 | 40.65 | 40.9488 | 40.44 | 417026 |
| 1741217400 | 41.08 | 0.33 | 0.81 | 40.75 | 41.1859 | 40.48 | 314366 |
| 1741131000 | 40.75 | -0.83 | -2.00 | 41.26 | 41.3 | 40.61 | 1167637 |
| 1741044600 | 41.58 | -0.5 | -1.19 | 42.2 | 42.3301 | 41.31 | 495181 |
| 1740785400 | 42.08 | 0.61 | 1.47 | 41.56 | 42.1 | 41.38 | 225184 |
| 1740699000 | 41.47 | -0.21 | -0.50 | 41.73 | 42 | 41.455 | 296347 |
| 1740612600 | 41.68 | -0.13 | -0.31 | 41.92 | 42.0306 | 41.5899 | 173340 |
| 1740526200 | 41.81 | -0.01 | -0.02 | 41.89 | 42.04 | 41.58 | 247737 |
| 1740439800 | 41.82 | 0.01 | 0.02 | 41.91 | 42.034 | 41.74 | 213368 |
| 1740180600 | 41.81 | -0.57 | -1.34 | 42.33 | 42.37 | 41.77 | 202739 |
| 1740094200 | 42.38 | -0.23 | -0.54 | 42.47 | 42.485 | 42.165 | 183811 |
| 1740007800 | 42.61 | 0.12 | 0.28 | 42.43 | 42.61 | 42.36 | 263335 |
| 1739921400 | 42.49 | 0.2 | 0.47 | 42.27 | 42.49 | 42.24 | 226062 |
| 1739575800 | 42.29 | 0.01 | 0.02 | 42.32 | 42.45 | 42.2501 | 208071 |
| 1739489400 | 42.28 | 0.37 | 0.88 | 42.01 | 42.295 | 41.9306 | 248664 |
| 1739403000 | 41.91 | -0.19 | -0.45 | 41.75 | 42 | 41.73 | 587366 |
| 1739316600 | 42.1 | 0.15 | 0.36 | 41.88 | 42.1051 | 41.83 | 152664 |
| 1739230200 | 41.95 | 0.13 | 0.31 | 42.07 | 42.07 | 41.8 | 182645 |
| 1738971000 | 41.82 | -0.35 | -0.83 | 42.2 | 42.2588 | 41.81 | 229755 |
| 1738884600 | 42.17 | 0.04 | 0.09 | 42.27 | 42.3189 | 41.95 | 285016 |
| 1738798200 | 42.13 | 0.19 | 0.45 | 41.95 | 42.155 | 41.78 | 225921 |
| 1738711800 | 41.94 | 0.13 | 0.31 | 41.74 | 42.015 | 41.73 | 289742 |
| 1738625400 | 41.81 | -0.19 | -0.45 | 41.4 | 41.9502 | 41.3102 | 329749 |
| 1738366200 | 42 | -0.32 | -0.76 | 42.36 | 42.4395 | 41.95 | 366293 |
| 1738279800 | 42.32 | 0.29 | 0.69 | 42.2 | 42.4357 | 42.075 | 263203 |
| 1738193400 | 42.03 | -0.02 | -0.05 | 42.1 | 42.29 | 41.925 | 189725 |
| 1738107000 | 42.05 | -0.18 | -0.43 | 42.23 | 42.23 | 41.9699 | 282646 |
| 1738020600 | 42.23 | 0.13 | 0.31 | 41.75 | 42.23 | 41.75 | 252295 |
| 1737761400 | 42.1 | 0.25 | 0.60 | 42.06 | 42.2144 | 42.051 | 202633 |
| 1737675000 | 41.85 | 0 | 0.00 | 41.85 | 41.85 | 41.85 | 0 |
| 1737588600 | 41.85 | -0.15 | -0.36 | 42.08 | 42.08 | 41.835 | 442092 |
| 1737502200 | 42 | 0.42 | 1.01 | 41.75 | 42.02 | 41.75 | 383101 |
| 1737156600 | 41.58 | 0.29 | 0.70 | 41.59 | 41.68 | 41.4133 | 226897 |
| 1737070200 | 41.29 | 0.14 | 0.34 | 41.14 | 41.33 | 41.031 | 250519 |
| 1736983800 | 41.15 | 0.6 | 1.48 | 41.18 | 41.24 | 41.01 | 220462 |
| 1736897400 | 40.55 | 0.29 | 0.72 | 40.43 | 40.5875 | 40.23 | 368120 |
| 1736811000 | 40.26 | 0.32 | 0.80 | 39.8 | 40.26 | 39.75 | 356123 |
| 1736551800 | 39.94 | -0.6 | -1.48 | 40.35 | 40.355 | 39.875 | 455281 |
| 1736379000 | 40.54 | 0.05 | 0.12 | 40.47 | 40.54 | 40.19 | 261441 |
| 1736292600 | 40.49 | -0.15 | -0.37 | 40.76 | 40.86 | 40.375 | 255552 |
| 1736206200 | 40.64 | 0.03 | 0.07 | 40.76 | 41.02 | 40.57 | 247834 |
| 1735947000 | 40.61 | 0.36 | 0.89 | 40.41 | 40.6397 | 40.26 | 203585 |
| 1735860600 | 40.25 | -0.09 | -0.22 | 40.49 | 40.65 | 40.05 | 320375 |
| 1735687800 | 40.34 | 0.08 | 0.20 | 40.33 | 40.495 | 40.1707 | 215148 |
| 1735601400 | 40.26 | -0.39 | -0.96 | 40.29 | 40.415 | 39.9729 | 439898 |
| 1735342200 | 40.65 | -0.29 | -0.71 | 40.75 | 40.92 | 40.445 | 228032 |
| 1735255800 | 40.94 | 0.07 | 0.17 | 40.71 | 40.97 | 40.71 | 275879 |
| 1735077840 | 40.87 | 0.38 | 0.94 | 40.52 | 40.875 | 40.49 | 139975 |
| 1734996600 | 40.49 | -0.11 | -0.27 | 40.31 | 40.53 | 40.12 | 351626 |
| 1734737400 | 40.6 | 0.45 | 1.12 | 40.02 | 40.86 | 40.02 | 373379 |
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
