Premium
Invesco S&P 500 Equal Weight Communication Services ETF (RSPC)
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 | -0.4 | -1.11080255485 | 36.01 | 36.7 | 35.42 | 12075 | 36.20077891 | SP |
| 4 | -1.12 | -3.04927851892 | 36.73 | 37.28 | 34.8834 | 9584 | 35.7674899 | SP |
| 12 | -3.4 | -8.71571391951 | 39.01 | 39.5 | 34.8834 | 14192 | 37.21844259 | SP |
| 26 | -4.13 | -10.3925515853 | 39.74 | 39.8524 | 34.8834 | 13155 | 37.9113055 | SP |
| 52 | -2.29 | -6.04221635884 | 37.9 | 41.47 | 34.8834 | 12192 | 38.39523847 | SP |
| 156 | 7.21 | 25.3873239437 | 28.4 | 41.47 | 25.23 | 13960 | 32.78511943 | SP |
| 260 | 7.871 | 28.3752117957 | 27.739 | 41.47 | 25.23 | 17634 | 31.72837472 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 35.813 | -0.48 | -1.33 | 36.12 | 36.12 | 35.7753 | 4243 |
| 1783463400 | 36.2975 | 0.2 | 0.54 | 36.44 | 36.7 | 36.2975 | 25008 |
| 1783377000 | 36.1018 | -0.12 | -0.34 | 36.29 | 36.29 | 35.82 | 10030 |
| 1783031400 | 36.2251 | 0.31 | 0.85 | 36.01 | 36.2251 | 35.86 | 9017 |
| 1782945000 | 35.92 | 0.62 | 1.76 | 35.63 | 36.1064 | 35.62 | 7646 |
| 1782858600 | 35.3 | -0.43 | -1.20 | 35.53 | 35.53 | 35.04 | 13202 |
| 1782772200 | 35.7297 | 0.33 | 0.93 | 36.33 | 36.33 | 35.661 | 7096 |
| 1782513000 | 35.4009 | 0.52 | 1.48 | 34.92 | 35.62 | 34.92 | 18987 |
| 1782426600 | 34.8834 | -0.31 | -0.89 | 35.15 | 35.15 | 34.8834 | 27408 |
| 1782340200 | 35.1958 | -0.23 | -0.64 | 35.4 | 35.54 | 35.1958 | 2714 |
| 1782253800 | 35.423 | 0.27 | 0.77 | 35.02 | 35.4739 | 35.02 | 7287 |
| 1782167400 | 35.1539 | -0.56 | -1.56 | 35.38 | 35.555 | 35.127 | 6556 |
| 1781821800 | 35.7092 | -0.06 | -0.16 | 35.96 | 36.03 | 35.56 | 4538 |
| 1781735400 | 35.7654 | -0.89 | -2.44 | 36.41 | 36.41 | 35.7654 | 5778 |
| 1781649000 | 36.66 | -0.05 | -0.14 | 36.79 | 36.79 | 36.42 | 2234 |
| 1781562600 | 36.7111 | -0.03 | -0.08 | 36.76 | 36.87 | 36.5979 | 3540 |
| 1781303400 | 36.7396 | -0.4 | -1.08 | 37.28 | 37.28 | 36.68 | 12689 |
| 1781217000 | 37.1407 | 0.42 | 1.14 | 36.73 | 37.255 | 36.52 | 4537 |
| 1781130600 | 36.7205 | 0.04 | 0.11 | 36.7 | 37.02 | 36.59 | 13206 |
| 1781044200 | 36.68 | 0.09 | 0.25 | 36.63 | 36.82 | 36.39 | 7944 |
| 1780957800 | 36.588 | -0.07 | -0.20 | 36.67 | 36.67 | 36.4 | 9165 |
| 1780698600 | 36.66 | -0.31 | -0.85 | 36.92 | 37.07 | 36.5 | 133100 |
| 1780612200 | 36.9725 | 0.26 | 0.71 | 36.88 | 37.47 | 36.8601 | 16704 |
| 1780525800 | 36.7102 | -0.79 | -2.11 | 37.32 | 37.32 | 36.6113 | 19178 |
| 1780439400 | 37.5 | -0.64 | -1.68 | 37.95 | 37.95 | 37.37 | 74086 |
| 1780353000 | 38.1395 | 0.5 | 1.34 | 37.58 | 38.1395 | 37.58 | 974 |
| 1780093800 | 37.6368 | -0.21 | -0.57 | 37.71 | 37.77 | 37.5101 | 6578 |
| 1780007400 | 37.8508 | 0.14 | 0.38 | 37.66 | 37.94 | 37.55 | 35293 |
| 1779921000 | 37.7081 | 0.23 | 0.63 | 37.35 | 38.045 | 37.35 | 4196 |
| 1779834600 | 37.4736 | -0.04 | -0.10 | 37.55 | 37.64 | 37.355 | 7629 |
| 1779489000 | 37.5126 | -0.09 | -0.24 | 37.76 | 37.76 | 37.48 | 1175 |
| 1779402600 | 37.6019 | -0.02 | -0.05 | 37.47 | 37.87 | 37.23 | 2194 |
| 1779316200 | 37.6193 | 0.1 | 0.26 | 37.47 | 37.67 | 37.17 | 3083 |
| 1779229800 | 37.5222 | -0.36 | -0.94 | 37.89 | 38.12 | 37.5222 | 7273 |
| 1779143400 | 37.8798 | 0.45 | 1.19 | 37.48 | 37.96 | 37.48 | 74140 |
| 1778884200 | 37.4345 | -0.31 | -0.82 | 37.72 | 37.72 | 37.4345 | 5864 |
| 1778797800 | 37.7426 | -0.02 | -0.05 | 37.89 | 38.08 | 37.7426 | 6379 |
| 1778711400 | 37.762 | -0.14 | -0.36 | 37.82 | 37.82 | 37.59 | 1164 |
| 1778625000 | 37.897 | 0.07 | 0.19 | 37.9 | 37.9 | 37.81 | 1504 |
| 1778538600 | 37.8244 | -0.38 | -0.99 | 38.15 | 38.15 | 37.74 | 1817 |
| 1778279400 | 38.2019 | -0.15 | -0.40 | 38.25 | 38.25 | 38.05 | 4016 |
| 1778193000 | 38.3556 | -0.11 | -0.28 | 38.53 | 38.6054 | 38.34 | 4174 |
| 1778106600 | 38.4638 | 0.5 | 1.33 | 38.2 | 38.629 | 38.2 | 23978 |
| 1778020200 | 37.9599 | -0.14 | -0.37 | 38.44 | 38.44 | 37.9 | 7485 |
| 1777933800 | 38.0996 | -0.18 | -0.48 | 38.22 | 38.3593 | 38.0996 | 1372 |
| 1777674600 | 38.2825 | 0.28 | 0.74 | 38.3 | 38.41 | 38.25 | 96023 |
| 1777588200 | 38.0019 | 0.3 | 0.80 | 37.59 | 38.0019 | 37.59 | 2591 |
| 1777501800 | 37.6992 | -0.14 | -0.37 | 37.86 | 37.86 | 37.6 | 2084 |
| 1777415400 | 37.8398 | -0.06 | -0.16 | 37.96 | 37.96 | 37.8 | 3160 |
| 1777329000 | 37.8996 | -0.07 | -0.20 | 37.89 | 38.33 | 37.89 | 10423 |
| 1777069800 | 37.9738 | -0.81 | -2.10 | 38.68 | 38.81 | 37.9738 | 3507 |
| 1776983400 | 38.7869 | -0.31 | -0.80 | 39.09 | 39.09 | 38.69 | 5498 |
| 1776897000 | 39.1 | 0.26 | 0.67 | 39.05 | 39.1 | 38.84 | 3683 |
| 1776810600 | 38.84 | -0.55 | -1.40 | 39.43 | 39.49 | 38.81 | 21265 |
| 1776724200 | 39.3918 | 0.13 | 0.34 | 39.25 | 39.5 | 39.25 | 9786 |
| 1776465000 | 39.2593 | -0.02 | -0.06 | 39.18 | 39.37 | 39.18 | 2230 |
| 1776378600 | 39.2833 | 0.42 | 1.08 | 39.01 | 39.32 | 39.01 | 2505 |
| 1776292200 | 38.8633 | 0.46 | 1.20 | 38.53 | 39.11 | 38.53 | 6797 |
| 1776205800 | 38.4019 | 0.41 | 1.08 | 38.05 | 38.49 | 38.05 | 3253 |
| 1776119400 | 37.9899 | 0.31 | 0.84 | 37.59 | 38.01 | 37.59 | 1824 |
| 1775860200 | 37.6752 | -0.29 | -0.75 | 38.03 | 38.03 | 37.6752 | 1982 |
| 1775773800 | 37.9602 | -0.03 | -0.07 | 37.87 | 37.9602 | 37.73 | 1105 |
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.
