Premium
Invesco S&P MidCap 400 Pure Value ETF (RFV)
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 | 4.4066 | 3.09539196403 | 142.36 | 146.69 | 141.215 | 4564 | 143.07954097 | SP |
| 4 | 9.8566 | 7.19932802571 | 136.91 | 146.69 | 134.34 | 4569 | 140.39969878 | SP |
| 12 | 20.5566 | 16.2876158783 | 126.21 | 146.69 | 124.105 | 5457 | 136.44598924 | SP |
| 26 | 12.6966 | 9.47012754531 | 134.07 | 146.69 | 124.105 | 6946 | 134.77338203 | SP |
| 52 | 27.0966 | 22.6427676109 | 119.67 | 146.69 | 118.08 | 7696 | 130.25255826 | SP |
| 156 | 48.6766 | 49.624426547 | 98.09 | 146.69 | 90.9501 | 12754 | 114.82543469 | SP |
| 260 | 49.1466 | 50.3448063921 | 97.62 | 146.69 | 79.6506 | 17511 | 103.52330268 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 146.7666 | 1.53 | 1.06 | 145.75 | 147.16 | 145.75 | 10259 |
| 1781217000 | 145.2338 | 2.64 | 1.85 | 143.46 | 145.2338 | 143.04 | 4378 |
| 1781130600 | 142.5915 | -0.83 | -0.58 | 143.12 | 144.35 | 142.52 | 2975 |
| 1781044200 | 143.42339 | 0.94 | 0.66 | 143.19 | 145.06 | 141.71 | 6032 |
| 1780957800 | 142.48169 | 0.86 | 0.61 | 142.61 | 143.22 | 142.22 | 4312 |
| 1780698600 | 141.62029 | -1.52 | -1.06 | 142.36 | 142.72999 | 141.215 | 5123 |
| 1780612200 | 143.1428 | -0.56 | -0.39 | 143.12 | 143.715 | 143.11 | 3735 |
| 1780525800 | 143.69999 | -0.52 | -0.36 | 143.61 | 144.33 | 143.445 | 3943 |
| 1780439400 | 144.22 | 2.44 | 1.72 | 141.63 | 144.4949 | 141.63 | 4127 |
| 1780353000 | 141.782 | 1.05 | 0.75 | 140.4 | 141.9698 | 140.4 | 2978 |
| 1780093800 | 140.72739 | -0.72 | -0.51 | 140.97 | 141.32 | 140.72739 | 4962 |
| 1780007400 | 141.4468 | 0.86 | 0.61 | 140.63999 | 141.512 | 140.1 | 5232 |
| 1779921000 | 140.59 | 0.62 | 0.44 | 140.16999 | 141.37 | 140.16999 | 7347 |
| 1779834600 | 139.97 | 1.31 | 0.95 | 139.44 | 140.1196 | 139.44 | 4496 |
| 1779489000 | 138.6587 | 1.37 | 1.00 | 137.43 | 138.815 | 137.43 | 3653 |
| 1779402600 | 137.29249 | 0.23 | 0.17 | 136.1 | 137.32 | 136.0177 | 2320 |
| 1779316200 | 137.0608 | 2.64 | 1.96 | 134.82 | 137.065 | 134.69 | 4365 |
| 1779229800 | 134.4229 | -1.71 | -1.26 | 135.6 | 135.6 | 134.34 | 5125 |
| 1779143400 | 136.1352 | 0.51 | 0.38 | 136.08 | 136.9264 | 135.985 | 7408 |
| 1778884200 | 135.6243 | -2.1 | -1.52 | 136.91 | 136.91 | 135.6243 | 4293 |
| 1778797800 | 137.72 | 0.58 | 0.42 | 137.81 | 138.51 | 137.69999 | 5052 |
| 1778711400 | 137.1447 | -0.29 | -0.21 | 137.21 | 137.39689 | 136.5798 | 4787 |
| 1778625000 | 137.433 | -0.64 | -0.46 | 138.74 | 138.74 | 136.1647 | 3514 |
| 1778538600 | 138.07 | -0.98 | -0.71 | 139.22 | 139.22 | 138.07 | 4389 |
| 1778279400 | 139.0531 | 0.33 | 0.24 | 139.41 | 139.69 | 139.0531 | 2374 |
| 1778193000 | 138.7263 | -2.52 | -1.78 | 140.78 | 140.78 | 138.7263 | 3000 |
| 1778106600 | 141.2472 | 0.73 | 0.52 | 140.63 | 141.525 | 140.63 | 2909 |
| 1778020200 | 140.5195 | 2.02 | 1.46 | 139.15 | 140.79 | 139.15 | 2659 |
| 1777933800 | 138.5029 | -1.79 | -1.27 | 139.93 | 140 | 138.26499 | 7191 |
| 1777674600 | 140.2892 | -0.49 | -0.35 | 140.86 | 140.86 | 139.85 | 5249 |
| 1777588200 | 140.78 | 2.17 | 1.57 | 138.36 | 141 | 138.36 | 8197 |
| 1777501800 | 138.6086 | 0.42 | 0.30 | 139.03 | 139.08 | 137.74 | 11420 |
| 1777415400 | 138.1928 | -0.3 | -0.22 | 138.79 | 138.79 | 137.76499 | 12629 |
| 1777329000 | 138.4956 | 0.53 | 0.38 | 138.34 | 138.61 | 138.25 | 3046 |
| 1777069800 | 137.9681 | -0.19 | -0.13 | 138.46 | 138.47999 | 137.58 | 3039 |
| 1776983400 | 138.1542 | 1.02 | 0.74 | 137.99 | 138.47999 | 137.44999 | 12376 |
| 1776897000 | 137.1385 | -1.07 | -0.77 | 139.41 | 139.41 | 136.83009 | 12329 |
| 1776810600 | 138.2089 | -0.02 | -0.02 | 138.74 | 139.15 | 137.99982 | 6872 |
| 1776724200 | 138.22999 | 1.27 | 0.93 | 136.68 | 138.59 | 136.68 | 5459 |
| 1776465000 | 136.9621 | 1.57 | 1.16 | 135.74 | 137.47999 | 135.74 | 3439 |
| 1776378600 | 135.38999 | 1.1 | 0.82 | 134.53 | 135.66 | 134.53 | 4791 |
| 1776292200 | 134.29 | -0.87 | -0.64 | 135.38 | 135.38 | 134.21 | 7747 |
| 1776205800 | 135.1557 | -0.7 | -0.52 | 136.35 | 136.35 | 135.13999 | 10338 |
| 1776119400 | 135.8569 | 1.73 | 1.29 | 134.09 | 135.8569 | 133.77 | 4240 |
| 1775860200 | 134.13059 | -0.51 | -0.38 | 134.85 | 134.85 | 134.04499 | 3651 |
| 1775773800 | 134.642 | 0.58 | 0.43 | 133.68 | 134.97 | 133.66 | 9646 |
| 1775687400 | 134.06 | 2.05 | 1.56 | 133.81 | 134.37 | 133.46 | 4367 |
| 1775601000 | 132.00559 | 0.29 | 0.22 | 131.31 | 132.24 | 131.31 | 5743 |
| 1775514600 | 131.71629 | 1.17 | 0.90 | 130.46 | 131.81 | 130.46 | 3962 |
| 1775169000 | 130.54329 | -0.14 | -0.10 | 129.65 | 130.66999 | 129.65 | 3561 |
| 1775082600 | 130.6784 | 0.71 | 0.54 | 130.26 | 131.135 | 130.26 | 5408 |
| 1774996200 | 129.972 | 2.54 | 1.99 | 128.83 | 130.16149 | 128.71 | 4831 |
| 1774909800 | 127.43 | -0.46 | -0.36 | 129.21 | 129.21 | 126.9001 | 4142 |
| 1774650600 | 127.89 | -1.8 | -1.39 | 129.4 | 129.4 | 127.74 | 6120 |
| 1774564200 | 129.6911 | 0.51 | 0.40 | 128.34 | 130.4 | 128.34 | 5368 |
| 1774477800 | 129.1808 | 0.83 | 0.65 | 129.38999 | 129.55 | 128.61 | 3063 |
| 1774391400 | 128.3468 | 1.45 | 1.15 | 125.79 | 128.97999 | 125.79 | 3341 |
| 1774305000 | 126.8924 | 1.98 | 1.59 | 126.29 | 128.09 | 126.29 | 9612 |
| 1774045800 | 124.91 | -1.61 | -1.27 | 126.21 | 126.21 | 124.105 | 9965 |
| 1773959400 | 126.52 | -0.17 | -0.14 | 125.45 | 127.135 | 125.45 | 6216 |
| 1773873000 | 126.6942 | -1.2 | -0.94 | 127.37 | 127.85 | 126.6942 | 3967 |
| 1773786600 | 127.89 | 1.18 | 0.93 | 127.96 | 129.35499 | 127.84 | 5073 |
| 1773700200 | 126.71 | 0.6 | 0.47 | 127.46 | 127.89 | 126.71 | 22656 |
| 1773441000 | 126.1139 | -0.47 | -0.37 | 127.3 | 127.3 | 126.11 | 5646 |
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.
