Premium
Invesco S&P 500 Equal Weight Communication Services ETF (RSPC)
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 | 0.74 | 2.11187214612 | 35.04 | 35.96 | 35.04 | 8568 | 35.68798959 | SP |
| 4 | 2.56 | 7.70620108368 | 33.22 | 35.96 | 33.22 | 9922 | 34.5607243 | SP |
| 12 | 1.61 | 4.71173544044 | 34.17 | 36.185 | 33.22 | 10367 | 34.72737585 | SP |
| 26 | 5.19 | 16.9663288656 | 30.59 | 36.185 | 30.2112 | 11712 | 33.0657126 | SP |
| 52 | 6.77 | 23.3367804205 | 29.01 | 36.185 | 27.82 | 13621 | 30.9344441 | SP |
| 156 | 8.041 | 28.988067342 | 27.739 | 36.185 | 25.23 | 22826 | 29.1887398 | SP |
| 260 | 8.041 | 28.988067342 | 27.739 | 36.185 | 25.23 | 22826 | 29.1887398 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 35.6788 | 0.09 | 0.25 | 35.76 | 35.84 | 35.6401 | 1690 |
| 1738884600 | 35.59 | 0.11 | 0.31 | 35.64 | 35.64 | 35.4002 | 3784 |
| 1738798200 | 35.48 | -0.3 | -0.84 | 35.67 | 35.67 | 35.23 | 4877 |
| 1738711800 | 35.78 | 0.24 | 0.67 | 35.63 | 35.84 | 35.63 | 25940 |
| 1738625400 | 35.5426 | 0.14 | 0.38 | 35.04 | 35.678 | 35.04 | 6995 |
| 1738366200 | 35.4075 | 0 | 0.01 | 35.58 | 35.7425 | 35.4075 | 2128 |
| 1738279800 | 35.4044 | -0.17 | -0.47 | 35.59 | 35.62 | 35.385 | 1679 |
| 1738193400 | 35.5699 | 0.08 | 0.21 | 35.65 | 35.7583 | 35.5409 | 5758 |
| 1738107000 | 35.4936 | 0.05 | 0.14 | 35.45 | 35.5967 | 35.4401 | 10234 |
| 1738020600 | 35.4453 | 0.44 | 1.27 | 34.79 | 35.5586 | 34.79 | 3666 |
| 1737761400 | 35.0025 | 0.4 | 1.16 | 34.8 | 35.0025 | 34.8 | 4896 |
| 1737675000 | 34.5995 | 0 | 0.00 | 34.5995 | 34.5995 | 34.5995 | 0 |
| 1737588600 | 34.5995 | 0.18 | 0.52 | 34.61 | 34.61 | 34.44 | 7071 |
| 1737502200 | 34.42 | 0.35 | 1.03 | 34.2 | 34.4699 | 34.2 | 24688 |
| 1737156600 | 34.0696 | 0.26 | 0.76 | 34.19 | 34.19 | 34.04 | 6427 |
| 1737070200 | 33.8125 | -0.17 | -0.49 | 33.97 | 34.05 | 33.8 | 1687 |
| 1736983800 | 33.9805 | 0.27 | 0.79 | 34.13 | 34.13 | 33.95 | 6127 |
| 1736897400 | 33.713 | 0.14 | 0.41 | 33.7 | 33.76 | 33.64 | 1150 |
| 1736811000 | 33.5743 | 0.16 | 0.48 | 33.22 | 33.5743 | 33.22 | 61075 |
| 1736551800 | 33.4137 | -0.64 | -1.89 | 33.84 | 33.84 | 33.4137 | 19735 |
| 1736379000 | 34.0584 | -0.11 | -0.33 | 34.12 | 34.12 | 33.8619 | 128246 |
| 1736292600 | 34.1697 | -0.35 | -1.02 | 34.58 | 34.69 | 34.15 | 5010 |
| 1736206200 | 34.5208 | 0.09 | 0.26 | 34.56 | 34.76 | 34.46 | 3787 |
| 1735947000 | 34.43 | 0.06 | 0.17 | 34.43 | 34.56 | 34.3788 | 5190 |
| 1735860600 | 34.37 | 0.16 | 0.48 | 34.38 | 34.67 | 34.08 | 9548 |
| 1735687800 | 34.2052 | -0.1 | -0.29 | 34.31 | 34.41 | 34.16 | 4170 |
| 1735601400 | 34.3062 | -0.32 | -0.92 | 34.29 | 34.315 | 33.95 | 2779 |
| 1735342200 | 34.6231 | -0.24 | -0.69 | 34.7 | 34.7599 | 34.46 | 10418 |
| 1735255800 | 34.8647 | 0.11 | 0.32 | 34.62 | 34.8647 | 34.57 | 5184 |
| 1735077840 | 34.7526 | 0.24 | 0.71 | 34.58 | 34.7526 | 34.44 | 4426 |
| 1734996600 | 34.5087 | -0.28 | -0.81 | 34.63 | 34.63 | 34.37 | 1955 |
| 1734737400 | 34.79 | 0.27 | 0.78 | 34.31 | 34.96 | 34.31 | 6414 |
| 1734651000 | 34.5204 | -0.14 | -0.39 | 34.88 | 34.88 | 34.5204 | 7858 |
| 1734564600 | 34.6563 | -0.7 | -1.99 | 35.42 | 35.5327 | 34.6563 | 4984 |
| 1734478200 | 35.36 | -0.33 | -0.92 | 35.56 | 35.56 | 35.36 | 2636 |
| 1734391800 | 35.6887 | -0.02 | -0.07 | 35.77 | 35.89 | 35.6887 | 6892 |
| 1734132600 | 35.7123 | -0.39 | -1.09 | 35.93 | 35.93 | 35.64 | 4370 |
| 1734046200 | 36.1042 | 0.36 | 1.02 | 35.83 | 36.1473 | 35.83 | 7692 |
| 1733959800 | 35.7398 | 0.1 | 0.28 | 35.65 | 35.78 | 35.65 | 6121 |
| 1733873400 | 35.6389 | 0.21 | 0.60 | 35.52 | 35.76 | 35.52 | 9230 |
| 1733787000 | 35.4259 | -0.76 | -2.10 | 36.27 | 36.27 | 35.4259 | 1142 |
| 1733527800 | 36.1849 | 0.22 | 0.62 | 36.01 | 36.185 | 35.9633 | 16206 |
| 1733441400 | 35.9612 | 0.05 | 0.14 | 35.93 | 36.05 | 35.93 | 31143 |
| 1733355000 | 35.9115 | -0.01 | -0.04 | 35.91 | 35.952 | 35.85 | 10861 |
| 1733268600 | 35.9258 | 0.13 | 0.36 | 35.85 | 35.94 | 35.8481 | 1795 |
| 1733182200 | 35.7967 | 0.01 | 0.03 | 35.81 | 35.81 | 35.67 | 955 |
| 1732917840 | 35.7854 | 0.16 | 0.45 | 35.69 | 35.8367 | 35.69 | 6618 |
| 1732750200 | 35.6235 | 0.1 | 0.29 | 35.59 | 35.7405 | 35.59 | 489 |
| 1732663800 | 35.52 | -0.05 | -0.15 | 35.54 | 35.63 | 35.44 | 7264 |
| 1732577400 | 35.5746 | 0.17 | 0.49 | 35.57 | 35.695 | 35.4892 | 5760 |
| 1732318200 | 35.3997 | 0.09 | 0.26 | 35.23 | 35.5099 | 35.23 | 17691 |
| 1732231800 | 35.3096 | 0.38 | 1.09 | 34.94 | 35.33 | 34.7386 | 22172 |
| 1732145400 | 34.9288 | 0.37 | 1.06 | 34.64 | 34.9288 | 34.64 | 3675 |
| 1732059000 | 34.5635 | 0.13 | 0.39 | 34.22 | 34.5635 | 34.22 | 2435 |
| 1731972600 | 34.43 | 0.28 | 0.81 | 34.17 | 34.4999 | 34.17 | 2892 |
| 1731713400 | 34.1534 | -0.64 | -1.83 | 34.67 | 34.67 | 34.05 | 3489 |
| 1731627000 | 34.79 | 0.13 | 0.38 | 34.77 | 34.79 | 34.7194 | 3649 |
| 1731540600 | 34.66 | 0.17 | 0.50 | 34.57 | 34.77 | 34.57 | 3272 |
| 1731454200 | 34.4887 | 0.1 | 0.29 | 34.47 | 34.4887 | 34.3885 | 2438 |
| 1731367800 | 34.39 | 0.13 | 0.38 | 34.31 | 34.45 | 34.31 | 1526 |
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
