Premium
Invesco S&P 500 Pure Value ETF (RPV)
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 | 0.85 | 0.734531628068 | 115.72 | 116.875 | 114.9501 | 152801 | 115.79478393 | SP |
| 4 | 0.79 | 0.682328554154 | 115.78 | 117.16 | 112.28 | 218007 | 114.83718182 | SP |
| 12 | 7.87 | 7.24011039558 | 108.7 | 117.16 | 108.65 | 144382 | 113.08183871 | SP |
| 26 | 9.5 | 8.87270010274 | 107.07 | 117.16 | 104.051 | 173874 | 110.38448338 | SP |
| 52 | 21.9 | 23.1329882751 | 94.67 | 117.16 | 90.3 | 173402 | 104.29240959 | SP |
| 156 | 38.11 | 48.5725210298 | 78.46 | 117.16 | 67.69 | 191865 | 90.12064789 | SP |
| 260 | 40.48 | 53.200157708 | 76.09 | 117.16 | 67.69 | 348478 | 82.80726307 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 116.57 | 0.69 | 0.60 | 116.26 | 116.9 | 116.24 | 77665 |
| 1783636200 | 115.88 | 0.34 | 0.29 | 115.54 | 116.3221 | 115.39 | 33396 |
| 1783549800 | 115.54 | -0.61 | -0.53 | 116.09 | 116.09 | 115.42 | 299625 |
| 1783463400 | 116.15 | 0.63 | 0.55 | 116.23 | 116.875 | 115.88 | 237990 |
| 1783377000 | 115.52 | -0.24 | -0.21 | 115.72 | 115.72 | 114.9501 | 40192 |
| 1783031400 | 115.76 | 1.02 | 0.89 | 115.42 | 116.195 | 114.67 | 145940 |
| 1782945000 | 114.74 | 0.92 | 0.81 | 113.89 | 115.32 | 113.89 | 137312 |
| 1782858600 | 113.82 | -1.11 | -0.97 | 115.09 | 115.09 | 113.82 | 77221 |
| 1782772200 | 114.93 | -0.37 | -0.32 | 115.54 | 115.54 | 114.715 | 1561507 |
| 1782513000 | 115.3 | 0.73 | 0.64 | 114.52 | 115.55 | 114.52 | 205128 |
| 1782426600 | 114.57 | 1 | 0.88 | 113.66 | 115.25 | 113.66 | 136625 |
| 1782340200 | 113.57 | 0.43 | 0.38 | 113.06 | 113.61 | 112.98 | 30887 |
| 1782253800 | 113.14 | 0.48 | 0.43 | 112.36 | 113.46 | 112.36 | 138395 |
| 1782167400 | 112.66 | -0.21 | -0.19 | 112.28 | 113.26 | 112.28 | 115794 |
| 1781821800 | 112.87 | -0.49 | -0.43 | 113.97 | 113.97 | 112.72 | 215798 |
| 1781735400 | 113.36 | -2.17 | -1.88 | 115.19 | 115.44 | 113.15 | 223735 |
| 1781649000 | 115.53 | -0.62 | -0.53 | 116.11 | 116.45 | 115.27 | 91196 |
| 1781562600 | 116.15 | -1.01 | -0.86 | 117.06 | 117.06 | 116 | 154061 |
| 1781303400 | 117.16 | 1.58 | 1.37 | 115.78 | 117.16 | 115.78 | 79325 |
| 1781217000 | 115.58 | 1.3 | 1.14 | 114.75 | 115.81 | 114.5943 | 300183 |
| 1781130600 | 114.28 | -0.49 | -0.43 | 114.64 | 115.185 | 114.25 | 75708 |
| 1781044200 | 114.77 | 0.76 | 0.67 | 114.28 | 114.8 | 113.535 | 64340 |
| 1780957800 | 114.01 | 0.04 | 0.04 | 114.06 | 114.435 | 113.82 | 56166 |
| 1780698600 | 113.97 | -0.53 | -0.46 | 114.31 | 114.67 | 113.775 | 105124 |
| 1780612200 | 114.5 | 1.04 | 0.92 | 114.14 | 115 | 114.14 | 48998 |
| 1780525800 | 113.46 | -0.68 | -0.60 | 113.75 | 114.16 | 113.39 | 65395 |
| 1780439400 | 114.14 | 0.32 | 0.28 | 114.23 | 114.66 | 113.91 | 70793 |
| 1780353000 | 113.82 | 0.53 | 0.47 | 113.07 | 113.99 | 113.07 | 95228 |
| 1780093800 | 113.29 | -0.13 | -0.11 | 113.41 | 113.71 | 113.19 | 47712 |
| 1780007400 | 113.42 | 0.34 | 0.30 | 112.9 | 113.7 | 112.8 | 61355 |
| 1779921000 | 113.08 | 0.71 | 0.63 | 112.38 | 113.52 | 112.38 | 95395 |
| 1779834600 | 112.37 | -0.34 | -0.30 | 112.78 | 113.11 | 112.35 | 73772 |
| 1779489000 | 112.71 | 1.15 | 1.03 | 112 | 112.805 | 112 | 43810 |
| 1779402600 | 111.56 | 0.12 | 0.11 | 111.08 | 111.66 | 110.35 | 92703 |
| 1779316200 | 111.44 | 0.45 | 0.41 | 111.06 | 111.61 | 110.89 | 80207 |
| 1779229800 | 110.99 | -0.37 | -0.33 | 111.12 | 111.39 | 110.05 | 112858 |
| 1779143400 | 111.36 | 0.87 | 0.79 | 110.48 | 111.6 | 110.113 | 90247 |
| 1778884200 | 110.49 | -1.14 | -1.02 | 111.61 | 111.61 | 110.417 | 57154 |
| 1778797800 | 111.63 | 0.34 | 0.31 | 111.82 | 112.1197 | 111.43 | 221560 |
| 1778711400 | 111.29 | -0.05 | -0.04 | 111.06 | 111.5899 | 110.87 | 84681 |
| 1778625000 | 111.34 | 0.98 | 0.89 | 110.61 | 111.64 | 109.72 | 76131 |
| 1778538600 | 110.36 | -0.36 | -0.33 | 111.09 | 111.44 | 110.04 | 92735 |
| 1778279400 | 110.72 | 0.52 | 0.47 | 110.59 | 110.93 | 110.105 | 79786 |
| 1778193000 | 110.2 | -0.88 | -0.79 | 110.8 | 110.93 | 109.825 | 26522 |
| 1778106600 | 111.08 | 0.02 | 0.02 | 111.11 | 111.735 | 110.82 | 117156 |
| 1778020200 | 111.06 | 0.73 | 0.66 | 110.5 | 111.49 | 110.25 | 178765 |
| 1777933800 | 110.33 | -0.46 | -0.42 | 110.55 | 111.11 | 110.06 | 31000 |
| 1777674600 | 110.79 | -0.45 | -0.40 | 111.49 | 111.6 | 110.79 | 68178 |
| 1777588200 | 111.24 | 0.97 | 0.88 | 109.75 | 111.39 | 109.43 | 69604 |
| 1777501800 | 110.27 | 0.4 | 0.36 | 109.9 | 110.36 | 109.78 | 74272 |
| 1777415400 | 109.87 | 0.66 | 0.60 | 110.09 | 110.3 | 109.1 | 72190 |
| 1777329000 | 109.21 | 0.34 | 0.31 | 108.93 | 110 | 108.93 | 146912 |
| 1777069800 | 108.87 | -1.32 | -1.20 | 110.01 | 110.35 | 108.65 | 154866 |
| 1776983400 | 110.19 | 0.44 | 0.40 | 110.12 | 110.42 | 109.41 | 81304 |
| 1776897000 | 109.75 | -0.54 | -0.49 | 110.64 | 110.9 | 109.58 | 137667 |
| 1776810600 | 110.29 | 0.28 | 0.25 | 110.5 | 111.11 | 110.12 | 402300 |
| 1776724200 | 110.01 | 0.59 | 0.54 | 109.3 | 110.31 | 109.3 | 374038 |
| 1776465000 | 109.42 | 0.17 | 0.16 | 108.7 | 109.79 | 108.65 | 178849 |
| 1776378600 | 109.25 | 1.22 | 1.13 | 108.25 | 109.255 | 108.25 | 121585 |
| 1776292200 | 108.03 | -0.18 | -0.17 | 108.21 | 108.38 | 107.51 | 138625 |
| 1776205800 | 108.21 | -0.23 | -0.21 | 108.36 | 108.545 | 107.71 | 226053 |
| 1776119400 | 108.44 | 0.53 | 0.49 | 107.74 | 108.5 | 107.29 | 138237 |
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.
