Premium
Invesco 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 | -1.04 | -1.93560394565 | 53.73 | 54.12 | 52.39 | 342207 | 53.21075289 | SP |
| 4 | -0.03 | -0.056904400607 | 52.72 | 54.12 | 51.96 | 347957 | 53.16965117 | SP |
| 12 | 5.36 | 11.324741179 | 47.33 | 54.12 | 46.37 | 566638 | 50.75144588 | SP |
| 26 | 5.43 | 11.489631824 | 47.26 | 54.12 | 46.37 | 519119 | 49.67102373 | SP |
| 52 | 11.08 | 26.6282143715 | 41.61 | 54.12 | 40.88 | 425893 | 47.42417772 | SP |
| 156 | -107.4 | -67.0872634143 | 160.09 | 166.52 | 30.29 | 391616 | 41.28864259 | SP |
| 260 | -110.58 | -67.7283028113 | 163.27 | 176.7259 | 30.29 | 277719 | 59.46354182 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 52.69 | -0.56 | -1.05 | 53.12 | 53.44 | 52.69 | 405781 |
| 1781044200 | 53.25 | 0.01 | 0.02 | 53.51 | 53.7 | 52.39 | 407245 |
| 1780957800 | 53.24 | 0.21 | 0.40 | 53.44 | 53.63 | 53.2 | 371225 |
| 1780698600 | 53.03 | -1.02 | -1.89 | 53.78 | 53.8399 | 52.96 | 252580 |
| 1780612200 | 54.05 | 0.4 | 0.75 | 53.73 | 54.12 | 53.72 | 274205 |
| 1780525800 | 53.65 | -0.11 | -0.20 | 53.72 | 53.855 | 53.65 | 518730 |
| 1780439400 | 53.76 | 0.26 | 0.49 | 53.43 | 53.8074 | 53.42 | 370492 |
| 1780353000 | 53.5 | -0.1 | -0.19 | 53.4 | 53.63 | 53.29 | 237253 |
| 1780093800 | 53.6 | -0.09 | -0.17 | 53.74 | 53.81 | 53.59 | 308868 |
| 1780007400 | 53.69 | 0.15 | 0.28 | 53.56 | 53.75 | 53.4 | 329281 |
| 1779921000 | 53.54 | 0.03 | 0.06 | 53.55 | 53.63 | 53.42 | 265699 |
| 1779834600 | 53.51 | 0.3 | 0.56 | 53.44 | 53.58 | 53.365 | 678885 |
| 1779489000 | 53.21 | 0.4 | 0.76 | 53.07 | 53.35 | 53.07 | 342339 |
| 1779402600 | 52.81 | 0.16 | 0.30 | 52.45 | 52.859 | 52.2451 | 227798 |
| 1779316200 | 52.65 | 0.49 | 0.94 | 52.32 | 52.695 | 52.25 | 342241 |
| 1779229800 | 52.16 | -0.22 | -0.42 | 52.16 | 52.4 | 51.96 | 330944 |
| 1779143400 | 52.38 | 0.15 | 0.29 | 52.36 | 52.47 | 52.13 | 307724 |
| 1778884200 | 52.23 | -0.55 | -1.04 | 52.45 | 52.46 | 52.195 | 323433 |
| 1778797800 | 52.78 | 0.14 | 0.27 | 52.72 | 52.97 | 52.685 | 316455 |
| 1778711400 | 52.64 | 0.09 | 0.17 | 52.56 | 52.74 | 52.3401 | 431714 |
| 1778625000 | 52.55 | -0.07 | -0.13 | 52.51 | 52.58 | 52.09 | 5212599 |
| 1778538600 | 52.62 | 0.05 | 0.10 | 52.69 | 52.76 | 52.5201 | 528208 |
| 1778279400 | 52.57 | 0.48 | 0.92 | 52.37 | 52.64 | 52.25 | 334305 |
| 1778193000 | 52.09 | -0.45 | -0.86 | 52.44 | 52.54 | 52.005 | 1431396 |
| 1778106600 | 52.54 | 0.45 | 0.86 | 52.3 | 52.6 | 52.29 | 262458 |
| 1778020200 | 52.09 | 0.6 | 1.17 | 51.73 | 52.17 | 51.73 | 981816 |
| 1777933800 | 51.49 | -0.32 | -0.62 | 51.69 | 51.83 | 51.4 | 435397 |
| 1777674600 | 51.81 | 0.02 | 0.04 | 51.89 | 52.1 | 51.795 | 414991 |
| 1777588200 | 51.79 | 0.72 | 1.41 | 51.15 | 51.84 | 51.09 | 307644 |
| 1777501800 | 51.07 | 0.18 | 0.35 | 50.88 | 51.07 | 50.83 | 329832 |
| 1777415400 | 50.89 | 0 | 0.00 | 50.98 | 51.03 | 50.73 | 412128 |
| 1777329000 | 50.89 | 0.03 | 0.06 | 50.84 | 51.08 | 50.84 | 453628 |
| 1777069800 | 50.86 | 0.14 | 0.28 | 51.01 | 51.035 | 50.745 | 339701 |
| 1776983400 | 50.72 | 0.06 | 0.12 | 50.66 | 50.835 | 50.33 | 832449 |
| 1776897000 | 50.66 | 0.17 | 0.34 | 50.83 | 50.86 | 50.55 | 566551 |
| 1776810600 | 50.49 | -0.21 | -0.41 | 50.88 | 50.9699 | 50.44 | 371640 |
| 1776724200 | 50.7 | 0.02 | 0.04 | 50.61 | 50.79 | 50.6 | 460969 |
| 1776465000 | 50.68 | 0.47 | 0.94 | 50.33 | 50.845 | 50.33 | 460925 |
| 1776378600 | 50.21 | 0.29 | 0.58 | 49.94 | 50.22 | 49.94 | 256793 |
| 1776292200 | 49.92 | 0.08 | 0.16 | 49.86 | 49.975 | 49.63 | 482719 |
| 1776205800 | 49.84 | 0.21 | 0.42 | 49.63 | 49.87 | 49.47 | 407505 |
| 1776119400 | 49.63 | 0.45 | 0.92 | 49.04 | 49.63 | 49.03 | 359957 |
| 1775860200 | 49.18 | -0.27 | -0.55 | 49.53 | 49.53 | 49.135 | 538713 |
| 1775773800 | 49.45 | 0.25 | 0.51 | 49.09 | 49.52 | 49.09 | 477907 |
| 1775687400 | 49.2 | 1.05 | 2.18 | 48.94 | 49.2 | 48.8 | 496654 |
| 1775601000 | 48.15 | 0.06 | 0.12 | 48.03 | 48.18 | 47.81 | 796366 |
| 1775514600 | 48.09 | 0.23 | 0.48 | 47.83 | 48.12 | 47.83 | 547109 |
| 1775169000 | 47.86 | 0.1 | 0.21 | 47.33 | 48.02 | 47.29 | 531158 |
| 1775082600 | 47.76 | 0.23 | 0.48 | 47.71 | 47.93 | 47.67 | 561074 |
| 1774996200 | 47.53 | 1 | 2.15 | 47 | 47.6 | 46.85 | 889990 |
| 1774909800 | 46.53 | -0.13 | -0.28 | 47.08 | 47.13 | 46.37 | 784077 |
| 1774650600 | 46.66 | -0.58 | -1.23 | 47.11 | 47.17 | 46.56 | 824314 |
| 1774564200 | 47.24 | -0.46 | -0.96 | 47.43 | 47.77 | 47.22 | 468743 |
| 1774477800 | 47.7 | 0.26 | 0.55 | 47.75 | 47.9 | 47.45 | 341909 |
| 1774391400 | 47.44 | 0.13 | 0.27 | 47.05 | 47.72 | 47.05 | 524592 |
| 1774305000 | 47.31 | 0.26 | 0.55 | 47.43 | 47.79 | 47.21 | 906103 |
| 1774045800 | 47.05 | -0.55 | -1.16 | 47.59 | 47.62 | 46.81 | 903232 |
| 1773959400 | 47.6 | -0.04 | -0.08 | 47.33 | 47.86 | 47.28 | 586541 |
| 1773873000 | 47.64 | -0.57 | -1.18 | 48.07 | 48.135 | 47.61 | 588343 |
| 1773786600 | 48.21 | 0.23 | 0.48 | 48.25 | 48.445 | 48.18 | 487140 |
| 1773700200 | 47.98 | 0.37 | 0.78 | 48 | 48.21 | 47.9 | 714568 |
| 1773441000 | 47.61 | -0.11 | -0.23 | 47.94 | 48.18 | 47.56 | 761862 |
| 1773354600 | 47.72 | -0.66 | -1.36 | 48.01 | 48.12 | 47.715 | 577769 |
| 1773268200 | 48.38 | 0.03 | 0.06 | 48.34 | 48.53 | 48.15 | 573889 |
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.
