Premium
Invesco S&P Ultra Dividend Revenue ETF (RDIV)
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 | 0.87 | 1.4798435108 | 58.79 | 59.68 | 58.5 | 31759 | 59.02793233 | SP |
| 4 | 0.24 | 0.40390440929 | 59.42 | 60.14 | 57.21 | 100418 | 58.03022931 | SP |
| 12 | 4.77 | 8.6901074877 | 54.89 | 60.14 | 54.8256 | 73170 | 57.34493502 | SP |
| 26 | 5.78 | 10.7275426875 | 53.88 | 60.14 | 52.9003 | 59898 | 56.33114599 | SP |
| 52 | 10.22 | 20.6715210356 | 49.44 | 60.14 | 47.28 | 45690 | 54.70531541 | SP |
| 156 | 20.05 | 50.6185306741 | 39.61 | 60.14 | 34.639 | 46237 | 47.47074185 | SP |
| 260 | 19.02 | 46.8011811024 | 40.64 | 60.14 | 34.639 | 62262 | 44.46388666 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 59.66 | 0.55 | 0.93 | 59.4 | 59.7501 | 59.385 | 25562 |
| 1783636200 | 59.11 | 0.13 | 0.22 | 58.96 | 59.39 | 58.91 | 42840 |
| 1783549800 | 58.98 | -0.28 | -0.47 | 59.35 | 59.35 | 58.9101 | 26931 |
| 1783463400 | 59.26 | 0.5 | 0.85 | 59.2 | 59.68 | 59.2 | 26237 |
| 1783377000 | 58.76 | -0.01 | -0.02 | 58.79 | 58.98 | 58.5 | 31029 |
| 1783031400 | 58.77 | 0.45 | 0.77 | 58.66 | 58.81 | 58.34 | 33222 |
| 1782945000 | 58.32 | 0.32 | 0.55 | 58.06 | 58.59 | 58.06 | 29904 |
| 1782858600 | 58 | -1.05 | -1.78 | 58.95 | 58.95 | 58 | 51386 |
| 1782772200 | 59.05 | -0.32 | -0.54 | 59.59 | 59.59 | 58.88 | 49737 |
| 1782513000 | 59.37 | 0.46 | 0.78 | 58.9 | 59.39 | 58.9 | 56045 |
| 1782426600 | 58.91 | 0.56 | 0.96 | 58.39 | 59.22 | 58.39 | 84250 |
| 1782340200 | 58.35 | 0.27 | 0.46 | 58.05 | 58.38 | 57.96 | 53037 |
| 1782253800 | 58.08 | 0.68 | 1.18 | 57.47 | 58.135 | 57.345 | 32772 |
| 1782167400 | 57.4 | -0.24 | -0.42 | 57.21 | 57.7438 | 57.21 | 22969 |
| 1781821800 | 57.64 | -0.08 | -0.14 | 57.87 | 57.9197 | 57.595 | 1131353 |
| 1781735400 | 57.72 | -1.3 | -2.20 | 58.83 | 58.83 | 57.5899 | 60445 |
| 1781649000 | 59.02 | -0.08 | -0.14 | 59.2 | 59.33 | 58.875 | 24958 |
| 1781562600 | 59.1 | -1.04 | -1.73 | 59.94 | 60.03 | 59.1 | 32010 |
| 1781303400 | 60.14 | 0.9 | 1.52 | 59.42 | 60.14 | 59.42 | 18398 |
| 1781217000 | 59.24 | 0.61 | 1.05 | 58.88 | 59.44 | 58.8486 | 51995 |
| 1781130600 | 58.627 | 0.24 | 0.41 | 58.46 | 59.11 | 58.35 | 33227 |
| 1781044200 | 58.39 | 0.38 | 0.66 | 58.2 | 58.54 | 57.99 | 33902 |
| 1780957800 | 58.01 | -0.18 | -0.31 | 58.15 | 58.325 | 57.96 | 33261 |
| 1780698600 | 58.19 | -0.08 | -0.14 | 58.2 | 58.415 | 58.02 | 26349 |
| 1780612200 | 58.27 | 0.6 | 1.04 | 58.1 | 58.51 | 58.085 | 46513 |
| 1780525800 | 57.67 | -0.76 | -1.30 | 58.17 | 58.2 | 57.66 | 23975 |
| 1780439400 | 58.43 | 0.08 | 0.14 | 58.3 | 58.6 | 58.245 | 22554 |
| 1780353000 | 58.35 | -0.29 | -0.49 | 58.58 | 58.69 | 58.345 | 35664 |
| 1780093800 | 58.64 | 0.13 | 0.22 | 58.6 | 58.9 | 58.54 | 25270 |
| 1780007400 | 58.51 | 0.21 | 0.36 | 58.56 | 58.6123 | 58.29 | 27311 |
| 1779921000 | 58.3021 | 0.09 | 0.15 | 58.18 | 58.685 | 58.18 | 26871 |
| 1779834600 | 58.217 | -0.32 | -0.55 | 58.55 | 58.6301 | 58.16 | 46713 |
| 1779489000 | 58.54 | 0.98 | 1.70 | 57.81 | 58.6 | 57.81 | 20995 |
| 1779402600 | 57.56 | 0.49 | 0.86 | 56.94 | 57.63 | 56.59 | 29098 |
| 1779316200 | 57.07 | 0.23 | 0.40 | 56.69 | 57.11 | 56.5 | 19526 |
| 1779229800 | 56.84 | 0.3 | 0.53 | 56.54 | 56.88 | 56.22 | 20186 |
| 1779143400 | 56.54 | 0.61 | 1.09 | 56.26 | 56.665 | 56.26 | 27537 |
| 1778884200 | 55.93 | -0.53 | -0.94 | 56.4 | 56.42 | 55.725 | 28472 |
| 1778797800 | 56.46 | 0.33 | 0.59 | 56.34 | 56.75 | 56.34 | 17876 |
| 1778711400 | 56.13 | -0.01 | -0.02 | 56.09 | 56.2631 | 55.83 | 19452 |
| 1778625000 | 56.14 | 0.24 | 0.42 | 56.2 | 56.2699 | 55.7199 | 17631 |
| 1778538600 | 55.903 | -0.62 | -1.09 | 56.76 | 56.76 | 55.815 | 35887 |
| 1778279400 | 56.52 | 0.18 | 0.32 | 56.5 | 56.63 | 56.1801 | 1182198 |
| 1778193000 | 56.34 | -0.46 | -0.81 | 56.64 | 56.64 | 56.03 | 43999 |
| 1778106600 | 56.8 | -0.02 | -0.04 | 56.83 | 57.02 | 56.6799 | 31224 |
| 1778020200 | 56.82 | 0.44 | 0.78 | 56.49 | 57 | 56.33 | 46546 |
| 1777933800 | 56.38 | -0.45 | -0.79 | 56.65 | 56.735 | 56.21 | 35488 |
| 1777674600 | 56.83 | -0.33 | -0.58 | 57.13 | 57.13 | 56.8 | 30886 |
| 1777588200 | 57.16 | 0.87 | 1.55 | 55.85 | 57.16 | 55.81 | 42442 |
| 1777501800 | 56.29 | 0.22 | 0.39 | 56.11 | 56.41 | 56.05 | 34225 |
| 1777415400 | 56.07 | 0.25 | 0.44 | 56.15 | 56.43 | 55.94 | 31708 |
| 1777329000 | 55.823 | 0.26 | 0.47 | 55.69 | 56.145 | 55.69 | 29235 |
| 1777069800 | 55.56 | -0.37 | -0.66 | 55.91 | 55.94 | 55.4632 | 33914 |
| 1776983400 | 55.93 | 0.32 | 0.57 | 55.72 | 55.965 | 55.54 | 31298 |
| 1776897000 | 55.612 | -0.39 | -0.69 | 56.21 | 56.25 | 55.55 | 42746 |
| 1776810600 | 56 | 0.34 | 0.61 | 55.63 | 56.225 | 55.63 | 28049 |
| 1776724200 | 55.66 | 0.17 | 0.31 | 55.39 | 55.84 | 55.37 | 26655 |
| 1776465000 | 55.49 | 0.05 | 0.09 | 54.89 | 55.4904 | 54.8256 | 22142 |
| 1776378600 | 55.44 | 0.57 | 1.04 | 54.9 | 55.473 | 54.9 | 39481 |
| 1776292200 | 54.87 | 0.1 | 0.18 | 54.66 | 55.07 | 54.39 | 32353 |
| 1776205800 | 54.77 | -0.13 | -0.24 | 54.8 | 54.8799 | 54.32 | 27892 |
| 1776119400 | 54.9 | 0.15 | 0.27 | 54.85 | 54.9 | 54.483 | 50215 |
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.
