Premium
Invesco S&P 500 Equal Weight ETF (RSP)
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 | 0.7298 | 0.400746801384 | 182.11 | 183 | 180.47 | 10178873 | 181.70485032 | SP |
| 4 | 6.5198 | 3.69770871143 | 176.32 | 183 | 172.38 | 8105586 | 178.43637263 | SP |
| 12 | -0.4335 | -0.236531998933 | 183.2733 | 188.16 | 172.38 | 6801707 | 180.58241925 | SP |
| 26 | 12.1998 | 7.1494374121 | 170.64 | 188.16 | 161.8 | 6131861 | 177.28887507 | SP |
| 52 | 24.8298 | 15.7140687298 | 158.01 | 188.16 | 155.79 | 6056401 | 170.81183201 | SP |
| 156 | 30.2998 | 19.8635112102 | 152.54 | 188.16 | 124.915 | 4689085 | 156.9704285 | SP |
| 260 | 68.1898 | 59.4764936764 | 114.65 | 188.16 | 70.56 | 3726626 | 151.15967482 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 182.74 | 1.93 | 1.07 | 181.84 | 183.16 | 181.49 | 8639287 |
| 1738193400 | 180.81 | -0.6 | -0.33 | 181.42 | 182.08 | 180.47 | 7468288 |
| 1738107000 | 181.41 | -0.9 | -0.49 | 182.3 | 182.35 | 181.02 | 13806290 |
| 1738020600 | 182.31 | 0.12 | 0.07 | 181.26 | 182.35 | 181.155 | 11016965 |
| 1737761400 | 182.19 | 0.7 | 0.39 | 182.11 | 182.85 | 181.94 | 8423949 |
| 1737675000 | 181.49 | 0 | 0.00 | 181.49 | 181.49 | 181.49 | 0 |
| 1737588600 | 181.49 | -0.64 | -0.35 | 182.28 | 182.4 | 181.43 | 7487989 |
| 1737502200 | 182.13 | 2.09 | 1.16 | 181.09 | 182.21 | 180.945 | 7524603 |
| 1737156600 | 180.04 | 0.87 | 0.49 | 180.09 | 180.71 | 179.7 | 5963626 |
| 1737070200 | 179.17 | 1.4 | 0.79 | 177.92 | 179.43 | 177.37 | 5699557 |
| 1736983800 | 177.77 | 1.69 | 0.96 | 178.73 | 179.01 | 177.285 | 9789701 |
| 1736897400 | 176.08 | 1.41 | 0.81 | 175.43 | 176.285 | 174.7 | 8003588 |
| 1736811000 | 174.67 | 1.42 | 0.82 | 172.56 | 174.72 | 172.38 | 8189862 |
| 1736551800 | 173.25 | -2.57 | -1.46 | 174.66 | 174.945 | 173.07 | 7294633 |
| 1736379000 | 175.82 | 0.21 | 0.12 | 175.175 | 175.945 | 174.14 | 6696228 |
| 1736292600 | 175.61 | -0.59 | -0.33 | 176.81 | 177.39 | 175.03 | 8467674 |
| 1736206200 | 176.2 | -0.12 | -0.07 | 177.13 | 177.955 | 175.94 | 8620299 |
| 1735947000 | 176.32 | 1.6 | 0.92 | 175.25 | 176.59 | 174.58 | 4829987 |
| 1735860600 | 174.72 | -0.51 | -0.29 | 176.32 | 176.6787 | 173.91 | 9011614 |
| 1735687800 | 175.23 | 0.32 | 0.18 | 175.53 | 176.065 | 174.55 | 6324341 |
| 1735601400 | 174.91 | -1.78 | -1.01 | 175.25 | 175.61 | 173.5731 | 6273159 |
| 1735342200 | 176.69 | -1.21 | -0.68 | 177 | 177.99 | 175.79 | 5330188 |
| 1735255800 | 177.9 | 0.29 | 0.16 | 176.95 | 178.15 | 176.81 | 3493451 |
| 1735077840 | 177.61 | 1.33 | 0.75 | 176.37 | 177.7 | 176.04 | 2266477 |
| 1734996600 | 176.28 | -0.38 | -0.22 | 175.4 | 176.44 | 174.71 | 8029670 |
| 1734737400 | 176.66 | 2.44 | 1.40 | 173.96 | 177.77 | 173.69 | 10701386 |
| 1734651000 | 174.22 | -0.58 | -0.33 | 175.7 | 176.61 | 174.1745 | 9960833 |
| 1734564600 | 174.8 | -5.33 | -2.96 | 180.36 | 180.57 | 174.66 | 10910140 |
| 1734478200 | 180.13 | -1.43 | -0.79 | 180.91 | 181.31 | 179.845 | 7208958 |
| 1734391800 | 181.56 | -0.6 | -0.33 | 182.19 | 182.83 | 181.385 | 5283249 |
| 1734132600 | 182.16 | -0.64 | -0.35 | 182.8 | 183.01 | 181.815 | 5286088 |
| 1734046200 | 182.8 | -0.67 | -0.37 | 183.44 | 183.64 | 182.8 | 3605448 |
| 1733959800 | 183.47 | 0.17 | 0.09 | 184.12 | 184.175 | 183.28 | 6041355 |
| 1733873400 | 183.3 | -1.13 | -0.61 | 184.46 | 184.46 | 182.79 | 6177867 |
| 1733787000 | 184.43 | -0.76 | -0.41 | 185.71 | 185.87 | 184.39 | 5121910 |
| 1733527800 | 185.19 | -0.21 | -0.11 | 186.05 | 186.41 | 185.05 | 4468001 |
| 1733441400 | 185.4 | -0.93 | -0.50 | 186.32 | 186.48 | 185.34 | 5597872 |
| 1733355000 | 186.33 | 0.01 | 0.01 | 186.57 | 186.608 | 185.6 | 6576230 |
| 1733268600 | 186.32 | -0.83 | -0.44 | 187.15 | 187.39 | 186.12 | 8430430 |
| 1733182200 | 187.15 | -0.47 | -0.25 | 187.7 | 187.87 | 186.47 | 7662958 |
| 1732917840 | 187.62 | 0.57 | 0.30 | 187.46 | 188.16 | 187.34 | 3752350 |
| 1732750200 | 187.05 | -0.18 | -0.10 | 187.51 | 188.09 | 186.89 | 4801940 |
| 1732663800 | 187.23 | 0.02 | 0.01 | 187.26 | 187.39 | 186.31 | 5430394 |
| 1732577400 | 187.21 | 1.68 | 0.91 | 187.16 | 187.99 | 186.77 | 8410735 |
| 1732318200 | 185.53 | 1.45 | 0.79 | 184.52 | 185.785 | 184.49 | 6265383 |
| 1732231800 | 184.08 | 2.29 | 1.26 | 182.4 | 184.4097 | 181.74 | 5594248 |
| 1732145400 | 181.79 | 0.61 | 0.34 | 181.31 | 181.865 | 180.34 | 4404545 |
| 1732059000 | 181.18 | -0.49 | -0.27 | 180.105 | 181.57 | 179.65 | 5741727 |
| 1731972600 | 181.67 | 0.73 | 0.40 | 181.11 | 182.06 | 180.87 | 3534939 |
| 1731713400 | 180.94 | -1.3 | -0.71 | 181.9 | 182.33 | 180.65 | 5450422 |
| 1731627000 | 182.24 | -1.47 | -0.80 | 183.79 | 183.99 | 182.12 | 7117919 |
| 1731540600 | 183.71 | 0.1 | 0.05 | 183.94 | 184.535 | 183.45 | 9755818 |
| 1731454200 | 183.61 | -1.41 | -0.76 | 184.74 | 184.89 | 183.03 | 5098327 |
| 1731367800 | 185.02 | 0.92 | 0.50 | 184.82 | 185.79 | 184.73 | 6861053 |
| 1731108600 | 184.1 | 1.02 | 0.56 | 183.29 | 184.47 | 183.04 | 7508737 |
| 1731022200 | 183.08 | 0.18 | 0.10 | 183.39 | 183.545 | 182.62 | 8401389 |
| 1730935800 | 182.9 | 4.23 | 2.37 | 183.34 | 183.34 | 181.3 | 11782906 |
| 1730849400 | 178.67 | 2.06 | 1.17 | 176.68 | 178.73 | 176.21 | 4528126 |
| 1730763000 | 176.61 | 0.21 | 0.12 | 176.59 | 177.59 | 176.07 | 3761966 |
| 1730500200 | 176.4 | 0.11 | 0.06 | 176.94 | 177.96 | 176.25 | 4221714 |
| 1730413800 | 176.29 | -1.9 | -1.07 | 177.73 | 178 | 176.25 | 5968676 |
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
