Premium
Invesco S&p 500 Equal Weight Income Advantage ETF (RSPA)
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 | -0.74 | -1.38602734594 | 53.39 | 53.595 | 52.37 | 143483 | 52.92678515 | SP |
| 4 | -0.15 | -0.284090909091 | 52.8 | 53.76 | 52.1707 | 142031 | 52.94162967 | SP |
| 12 | 2.39 | 4.75527258257 | 50.26 | 53.76 | 49.73 | 147749 | 52.11444942 | SP |
| 26 | 1.38 | 2.69163253365 | 51.27 | 53.76 | 49.03 | 141119 | 52.01427488 | SP |
| 52 | 3.42 | 6.94698354662 | 49.23 | 53.76 | 48.8483 | 111860 | 51.48735528 | SP |
| 156 | 2.03 | 4.01027261952 | 50.62 | 57.99 | 43.04 | 77230 | 51.02793664 | SP |
| 260 | 2.03 | 4.01027261952 | 50.62 | 57.99 | 43.04 | 77230 | 51.02793664 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 52.65 | -0.32 | -0.60 | 52.59 | 52.84 | 52.37 | 133239 |
| 1782167400 | 52.97 | -0.23 | -0.43 | 52.81 | 53.02 | 52.68 | 175623 |
| 1781821800 | 53.2 | 0.29 | 0.55 | 53.01 | 53.29 | 53.01 | 116339 |
| 1781735400 | 52.91 | -0.54 | -1.01 | 53.39 | 53.595 | 52.74 | 148732 |
| 1781649000 | 53.45 | -0.14 | -0.26 | 53.62 | 53.7599 | 53.41 | 129074 |
| 1781562600 | 53.59 | 0.25 | 0.47 | 53.55 | 53.76 | 53.47 | 138868 |
| 1781303400 | 53.34 | 0.41 | 0.77 | 52.92 | 53.34 | 52.9 | 164044 |
| 1781217000 | 52.93 | 0.49 | 0.93 | 52.5 | 53.1899 | 52.42 | 257091 |
| 1781130600 | 52.44 | -0.47 | -0.89 | 52.84 | 52.92 | 52.33 | 153518 |
| 1781044200 | 52.91 | 0.19 | 0.36 | 52.75 | 53.07 | 52.1707 | 137261 |
| 1780957800 | 52.72 | 0.12 | 0.23 | 52.83 | 52.8801 | 52.52 | 121698 |
| 1780698600 | 52.6 | -0.56 | -1.05 | 53.07 | 53.07 | 52.475 | 144575 |
| 1780612200 | 53.16 | 0.29 | 0.55 | 52.82 | 53.24 | 52.82 | 138010 |
| 1780525800 | 52.87 | -0.15 | -0.28 | 52.78 | 52.93 | 52.73 | 144788 |
| 1780439400 | 53.02 | 0.23 | 0.44 | 52.77 | 53.05 | 52.6789 | 172530 |
| 1780353000 | 52.79 | -0.07 | -0.13 | 52.74 | 52.9714 | 52.574 | 125151 |
| 1780093800 | 52.86 | 0.1 | 0.19 | 52.73 | 52.87 | 52.62 | 77364 |
| 1780007400 | 52.76 | 0.22 | 0.42 | 52.6 | 52.795 | 52.35 | 131172 |
| 1779921000 | 52.54 | -0.04 | -0.08 | 52.8 | 52.846 | 52.4101 | 89518 |
| 1779834600 | 52.58 | 0.25 | 0.48 | 52.5 | 52.67 | 52.4 | 178410 |
| 1779489000 | 52.33 | 0.24 | 0.46 | 52.26 | 52.3799 | 52.12 | 175322 |
| 1779402600 | 52.09 | 0.19 | 0.37 | 51.78 | 52.09 | 51.425 | 109172 |
| 1779316200 | 51.9 | 0.45 | 0.87 | 51.59 | 51.9 | 51.21 | 292801 |
| 1779229800 | 51.45 | -0.28 | -0.54 | 51.46 | 51.5499 | 51.22 | 150889 |
| 1779143400 | 51.73 | -0.05 | -0.10 | 51.59 | 51.7699 | 51.33 | 255830 |
| 1778884200 | 51.78 | -0.4 | -0.77 | 51.96 | 52.0599 | 51.73 | 197684 |
| 1778797800 | 52.18 | 0.1 | 0.19 | 52 | 52.29 | 51.98 | 122581 |
| 1778711400 | 52.08 | -0.11 | -0.21 | 52.25 | 52.4842 | 51.82 | 154914 |
| 1778625000 | 52.19 | -0.11 | -0.21 | 52.03 | 52.19 | 51.795 | 216342 |
| 1778538600 | 52.3 | 0.12 | 0.23 | 52.25 | 52.33 | 52.04 | 247264 |
| 1778279400 | 52.18 | 0.02 | 0.04 | 52.35 | 52.35 | 51.945 | 276947 |
| 1778193000 | 52.16 | -0.17 | -0.32 | 52.3 | 52.4231 | 51.928187 | 113690 |
| 1778106600 | 52.33 | 0.23 | 0.44 | 52.09 | 52.3899 | 52.085 | 113978 |
| 1778020200 | 52.1 | 0.3 | 0.58 | 51.96 | 52.1 | 51.65 | 92874 |
| 1777933800 | 51.8 | -0.09 | -0.17 | 51.94 | 51.99 | 51.33 | 141098 |
| 1777674600 | 51.89 | -0.11 | -0.21 | 52.16 | 52.3768 | 51.85 | 109503 |
| 1777588200 | 52 | 0.52 | 1.01 | 51.47 | 52 | 51.3065 | 83683 |
| 1777501800 | 51.48 | -0.06 | -0.12 | 51.29 | 51.5 | 51.255 | 117371 |
| 1777415400 | 51.54 | -0.16 | -0.31 | 51.7 | 51.72 | 51.325 | 105799 |
| 1777329000 | 51.7 | -0.02 | -0.04 | 51.77 | 51.78 | 51.57 | 95840 |
| 1777069800 | 51.72 | -0.05 | -0.10 | 51.86 | 51.86 | 51.545 | 116218 |
| 1776983400 | 51.77 | 0.09 | 0.17 | 51.66 | 51.77 | 51.34 | 123088 |
| 1776897000 | 51.68 | 0 | 0.00 | 51.9 | 51.94 | 51.58 | 118799 |
| 1776810600 | 51.68 | -0.12 | -0.23 | 52 | 52.07 | 51.65 | 93230 |
| 1776724200 | 51.8 | -0.31 | -0.59 | 51.9 | 51.95 | 51.74 | 77377 |
| 1776465000 | 52.11 | 0.32 | 0.62 | 52 | 52.29 | 51.92 | 227430 |
| 1776378600 | 51.79 | 0.16 | 0.31 | 51.87 | 51.88 | 51.66 | 133060 |
| 1776292200 | 51.63 | -0.07 | -0.14 | 51.71 | 51.76 | 51.53 | 125067 |
| 1776205800 | 51.7 | 0.28 | 0.54 | 51.6 | 51.7399 | 51.4 | 185185 |
| 1776119400 | 51.42 | 0.42 | 0.82 | 51.04 | 51.488 | 51.04 | 136792 |
| 1775860200 | 51 | -0.54 | -1.05 | 51.56 | 51.56 | 51 | 135613 |
| 1775773800 | 51.54 | 0.35 | 0.68 | 51.14 | 51.98 | 51.055 | 172732 |
| 1775687400 | 51.19 | 0.81 | 1.61 | 51.03 | 51.32 | 51.03 | 116079 |
| 1775601000 | 50.38 | -0.25 | -0.49 | 50.46 | 50.52 | 50.1903 | 85825 |
| 1775514600 | 50.63 | 0.36 | 0.72 | 50.41 | 50.63 | 50.32 | 93546 |
| 1775169000 | 50.27 | -0.15 | -0.30 | 49.81 | 50.63 | 49.73 | 159430 |
| 1775082600 | 50.42 | 0.43 | 0.85 | 50.26 | 50.468 | 50.1 | 271608 |
| 1774996200 | 49.995 | 0.73 | 1.49 | 49.55 | 50.14 | 49.35 | 86147 |
| 1774909800 | 49.26 | -0.08 | -0.16 | 49.65 | 49.69 | 49.03 | 137372 |
| 1774650600 | 49.34 | -0.56 | -1.12 | 49.76 | 49.795 | 49.15 | 113566 |
| 1774564200 | 49.9 | -0.45 | -0.89 | 49.95 | 50.355 | 49.78 | 99659 |
| 1774477800 | 50.35 | 0.09 | 0.18 | 50.48 | 50.48 | 49.915 | 95678 |
| 1774391400 | 50.26 | 0.29 | 0.58 | 49.75 | 50.26 | 49.6 | 204415 |
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.
