Premium
Invesco S&P 500 Pure Value ETF (RPV)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -0.508327925589 | 92.46 | 92.58 | 90.55 | 543409 | 91.1154411 | SP |
| 4 | 0.15 | 0.163327526132 | 91.84 | 95.17 | 90.55 | 276399 | 92.00297714 | SP |
| 12 | -2.03 | -2.1591150819 | 94.02 | 97.73 | 88.53 | 182927 | 92.19265306 | SP |
| 26 | 8.78 | 10.5516163923 | 83.21 | 97.73 | 82.965 | 152025 | 90.61464043 | SP |
| 52 | 10.55 | 12.9543222004 | 81.44 | 97.73 | 80.195 | 174301 | 87.16631162 | SP |
| 156 | 7.53 | 8.91546294104 | 84.46 | 97.73 | 67.69 | 382317 | 79.9511836 | SP |
| 260 | 23.82 | 34.9420566231 | 68.17 | 97.73 | 33.62 | 421998 | 75.38206366 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 91.99 | 1.2 | 1.32 | 91.34 | 92.095 | 90.96 | 249532 |
| 1739403000 | 90.79 | -0.56 | -0.61 | 90.79 | 91.23 | 90.55 | 198957 |
| 1739316600 | 91.35 | 0.25 | 0.27 | 91 | 91.3546 | 90.74 | 161078 |
| 1739230200 | 91.1 | 0.09 | 0.10 | 91.42 | 91.42 | 90.76 | 1737044 |
| 1738971000 | 91.01 | -0.37 | -0.40 | 91.66 | 91.68 | 90.91 | 286523 |
| 1738884600 | 91.38 | -0.93 | -1.01 | 92.46 | 92.58 | 90.96 | 322074 |
| 1738798200 | 92.31 | -0.25 | -0.27 | 92.4 | 92.55 | 91.84 | 204621 |
| 1738711800 | 92.56 | 0.47 | 0.51 | 91.76 | 92.86 | 91.72 | 94619 |
| 1738625400 | 92.09 | -0.9 | -0.97 | 91.71 | 92.7 | 90.84 | 474112 |
| 1738366200 | 92.99 | -1.11 | -1.18 | 93.77 | 94.27 | 92.88 | 265862 |
| 1738279800 | 94.1 | 0.2 | 0.21 | 94.27 | 94.47 | 93.465 | 113249 |
| 1738193400 | 93.9 | -0.04 | -0.04 | 93.93 | 94.62 | 93.77 | 182405 |
| 1738107000 | 93.94 | -1.23 | -1.29 | 94.89 | 94.9 | 93.63 | 197955 |
| 1738020600 | 95.17 | 1.29 | 1.37 | 94.03 | 95.17 | 94.03 | 112836 |
| 1737761400 | 93.88 | 1.01 | 1.09 | 93.85 | 94.12 | 93.56 | 102835 |
| 1737675000 | 92.87 | 0 | 0.00 | 92.87 | 92.87 | 92.87 | 0 |
| 1737588600 | 92.87 | -0.83 | -0.89 | 93.55 | 93.55 | 92.826 | 99212 |
| 1737502200 | 93.7 | 0.87 | 0.94 | 93.05 | 93.71 | 93.05 | 138966 |
| 1737156600 | 92.83 | 0.38 | 0.41 | 92.8 | 93.0899 | 92.57 | 123558 |
| 1737070200 | 92.45 | 0.13 | 0.14 | 91.84 | 92.59 | 91.57 | 109289 |
| 1736983800 | 92.32 | 0.61 | 0.67 | 93.05 | 93.05 | 92.06 | 128649 |
| 1736897400 | 91.71 | 0.81 | 0.89 | 91.19 | 91.79 | 90.82 | 147559 |
| 1736811000 | 90.9 | 1.57 | 1.76 | 89.42 | 90.9247 | 89.42 | 131168 |
| 1736551800 | 89.33 | -0.8 | -0.89 | 89.83 | 90.1891 | 89.25 | 205786 |
| 1736379000 | 90.13 | -0.35 | -0.39 | 90.1 | 90.17 | 89.3 | 104405 |
| 1736292600 | 90.48 | -0.28 | -0.31 | 91.02 | 91.55 | 90.205 | 214873 |
| 1736206200 | 90.76 | 0.28 | 0.31 | 91.07 | 91.93 | 90.56 | 131708 |
| 1735947000 | 90.48 | 0.6 | 0.67 | 90.22 | 90.62 | 89.4899 | 128351 |
| 1735860600 | 89.88 | -0.33 | -0.37 | 90.77 | 91.2 | 89.57 | 245746 |
| 1735687800 | 90.21 | 0.61 | 0.68 | 89.88 | 90.605 | 89.77 | 114113 |
| 1735601400 | 89.6 | -0.89 | -0.98 | 89.87 | 89.975 | 89.04 | 109857 |
| 1735342200 | 90.49 | -0.26 | -0.29 | 90.4 | 91.21 | 90.04 | 127552 |
| 1735255800 | 90.75 | 0.31 | 0.34 | 90.12 | 90.9 | 89.99 | 109616 |
| 1735077840 | 90.44 | 0.55 | 0.61 | 89.84 | 90.44 | 89.55 | 66141 |
| 1734996600 | 89.89 | -0.31 | -0.34 | 89.49 | 89.96 | 88.9208 | 189367 |
| 1734737400 | 90.2 | 1.44 | 1.62 | 88.62 | 90.67 | 88.62 | 151096 |
| 1734651000 | 88.76 | -0.07 | -0.08 | 89.75 | 90.14 | 88.76 | 92871 |
| 1734564600 | 88.83 | -2.41 | -2.64 | 91.39 | 91.83 | 88.79 | 189679 |
| 1734478200 | 91.24 | -1.06 | -1.15 | 91.76 | 91.94 | 91.0914 | 107978 |
| 1734391800 | 92.3 | -0.81 | -0.87 | 93.03 | 93.17 | 92.18 | 66459 |
| 1734132600 | 93.11 | -0.43 | -0.46 | 93.65 | 93.65 | 93.0201 | 72980 |
| 1734046200 | 93.54 | -0.04 | -0.04 | 93.81 | 94.15 | 93.54 | 173754 |
| 1733959800 | 93.58 | -0.27 | -0.29 | 94.13 | 94.13 | 93.23 | 121295 |
| 1733873400 | 93.85 | -0.41 | -0.43 | 94.37 | 94.39 | 93.34 | 152882 |
| 1733787000 | 94.26 | -0.44 | -0.46 | 94.99 | 95.29 | 94.23 | 110933 |
| 1733527800 | 94.7 | -0.4 | -0.42 | 95.61 | 95.61 | 94.59 | 175237 |
| 1733441400 | 95.1 | -0.14 | -0.15 | 95.36 | 95.72 | 95.06 | 171496 |
| 1733355000 | 95.24 | -0.29 | -0.30 | 95.57 | 95.67 | 94.85 | 163657 |
| 1733268600 | 95.53 | -0.62 | -0.64 | 96.37 | 96.46 | 95.48 | 72862 |
| 1733182200 | 96.15 | -0.66 | -0.68 | 96.76 | 96.76 | 95.75 | 226778 |
| 1732917840 | 96.81 | 0.36 | 0.37 | 96.73 | 97.07 | 96.51 | 74933 |
| 1732750200 | 96.45 | 0.08 | 0.08 | 96.45 | 96.9919 | 96.3026 | 57597 |
| 1732663800 | 96.37 | -0.84 | -0.86 | 96.73 | 96.77 | 96.12 | 67471 |
| 1732577400 | 97.21 | 1.16 | 1.21 | 96.78 | 97.73 | 96.78 | 193966 |
| 1732318200 | 96.05 | 0.99 | 1.04 | 95.04 | 96.25 | 95.04 | 90399 |
| 1732231800 | 95.06 | 1.21 | 1.29 | 94.02 | 95.24 | 93.92 | 112045 |
| 1732145400 | 93.85 | 0.25 | 0.27 | 93.6 | 93.86 | 93.24 | 174067 |
| 1732059000 | 93.6 | -0.72 | -0.76 | 93.28 | 94.03 | 93.01 | 91433 |
| 1731972600 | 94.32 | 0.36 | 0.38 | 94.04 | 94.54 | 93.9856 | 125421 |
| 1731713400 | 93.96 | -0.07 | -0.07 | 93.95 | 94.39 | 93.58 | 96641 |
| 1731627000 | 94.03 | -0.27 | -0.29 | 94.46 | 94.62 | 93.96 | 62335 |
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
