Premium
Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.57 | -4.87851176917 | 52.68 | 53.2623 | 49.75 | 123098 | 51.98964726 | SP |
| 4 | -4.79 | -8.72495446266 | 54.9 | 55.73 | 49.75 | 68413 | 53.12643911 | SP |
| 12 | -3.51 | -6.54606490116 | 53.62 | 56.14 | 49.75 | 61314 | 53.54425443 | SP |
| 26 | 0.68 | 1.37568278373 | 49.43 | 56.51 | 49.43 | 45143 | 53.44077485 | SP |
| 52 | 0.28 | 0.561910495685 | 49.83 | 56.51 | 44.67 | 53429 | 50.18562197 | SP |
| 156 | -79.45 | -61.3229391788 | 129.56 | 142.58 | 38.41 | 71115 | 47.65511285 | SP |
| 260 | -79.45 | -61.3229391788 | 129.56 | 142.58 | 38.41 | 71115 | 47.65511285 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 50.11 | -0.4 | -0.79 | 50.91 | 50.9155 | 49.75 | 52319 |
| 1741732200 | 50.51 | -1.09 | -2.11 | 51.54 | 51.63 | 50.19 | 64152 |
| 1741645800 | 51.6 | -0.99 | -1.88 | 52.01 | 52.28 | 51.24 | 114442 |
| 1741390200 | 52.59 | 0.03 | 0.06 | 52.36 | 52.72 | 51.34 | 341582 |
| 1741303800 | 52.56 | -0.7 | -1.31 | 52.68 | 53.2623 | 52.49 | 46975 |
| 1741217400 | 53.26 | 0.7 | 1.33 | 52.68 | 53.32 | 52.465 | 57314 |
| 1741131000 | 52.56 | -1.02 | -1.90 | 53.11 | 53.21 | 52.14 | 18865 |
| 1741044600 | 53.58 | -0.8 | -1.47 | 54.7 | 54.89 | 53.29 | 45126 |
| 1740785400 | 54.38 | 0.58 | 1.08 | 53.9 | 54.38 | 53.72 | 13765 |
| 1740699000 | 53.8 | -0.79 | -1.45 | 54.52 | 54.57 | 53.79 | 294302 |
| 1740612600 | 54.59 | 0.03 | 0.05 | 54.88 | 55.18 | 54.54 | 11320 |
| 1740526200 | 54.56 | 0.37 | 0.68 | 54.22 | 54.725 | 54.1155 | 35918 |
| 1740439800 | 54.19 | 0.18 | 0.33 | 54.19 | 54.3169 | 53.96 | 21796 |
| 1740180600 | 54.01 | -1.37 | -2.47 | 55.53 | 55.53 | 53.8089 | 32346 |
| 1740094200 | 55.38 | -0.1 | -0.18 | 55.32 | 55.38 | 54.9001 | 24751 |
| 1740007800 | 55.48 | -0.09 | -0.17 | 55.31 | 55.5 | 55.055 | 26819 |
| 1739921400 | 55.5725 | 0.02 | 0.04 | 55.67 | 55.67 | 55.314 | 12986 |
| 1739575800 | 55.55 | 0.38 | 0.69 | 55.59 | 55.73 | 55.46 | 37686 |
| 1739489400 | 55.17 | 0.78 | 1.43 | 54.9 | 55.2 | 54.79 | 51355 |
| 1739403000 | 54.39 | 0.06 | 0.11 | 53.68 | 54.4 | 53.68 | 33830 |
| 1739316600 | 54.33 | -0.11 | -0.20 | 54.18 | 54.33 | 54.0645 | 34260 |
| 1739230200 | 54.44 | 0.05 | 0.09 | 54.64 | 54.64 | 54.33 | 36534 |
| 1738971000 | 54.39 | -0.57 | -1.04 | 55.05 | 55.05 | 54.32 | 27206 |
| 1738884600 | 54.96 | 0.47 | 0.86 | 55.19 | 55.39 | 54.7016 | 157674 |
| 1738798200 | 54.49 | -0.08 | -0.15 | 54.57 | 54.7 | 54.2101 | 13136 |
| 1738711800 | 54.57 | 0.44 | 0.81 | 54.19 | 54.5874 | 54.19 | 29878 |
| 1738625400 | 54.13 | -0.68 | -1.24 | 53.44 | 54.3944 | 53.44 | 40048 |
| 1738366200 | 54.8078 | -1.03 | -1.85 | 55.65 | 55.65 | 54.75 | 8657 |
| 1738279800 | 55.84 | 0.83 | 1.51 | 55.39 | 56.14 | 55.39 | 33859 |
| 1738193400 | 55.01 | 0.08 | 0.15 | 55.01 | 55.31 | 54.9133 | 71623 |
| 1738107000 | 54.93 | -0.02 | -0.04 | 54.86 | 55.0303 | 54.72 | 49229 |
| 1738020600 | 54.95 | 0.59 | 1.09 | 53.92 | 54.95 | 53.92 | 23405 |
| 1737761400 | 54.36 | 0.11 | 0.20 | 54.59 | 54.59 | 54.2701 | 41349 |
| 1737675000 | 54.25 | 0 | 0.00 | 54.25 | 54.25 | 54.25 | 0 |
| 1737588600 | 54.25 | -0.31 | -0.57 | 54.51 | 54.51 | 54.21 | 81725 |
| 1737502200 | 54.56 | 0.57 | 1.06 | 54.28 | 54.63 | 54.28 | 50891 |
| 1737156600 | 53.99 | 0.43 | 0.80 | 54.11 | 54.16 | 53.98 | 29046 |
| 1737070200 | 53.56 | 0.18 | 0.34 | 53.39 | 53.64 | 53.16 | 112931 |
| 1736983800 | 53.38 | 0.47 | 0.89 | 53.91 | 53.91 | 53.315 | 34246 |
| 1736897400 | 52.91 | 0.26 | 0.49 | 52.97 | 53.11 | 52.6599 | 227081 |
| 1736811000 | 52.65 | 0.24 | 0.46 | 52.06 | 52.67 | 52 | 14848 |
| 1736551800 | 52.41 | -0.68 | -1.28 | 52.67 | 52.77 | 52.38 | 11608 |
| 1736379000 | 53.09 | 0.2 | 0.38 | 52.81 | 53.13 | 52.69 | 81282 |
| 1736292600 | 52.89 | -0.62 | -1.16 | 53.63 | 53.755 | 52.89 | 39488 |
| 1736206200 | 53.51 | 0.17 | 0.32 | 53.65 | 54.07 | 53.44 | 31374 |
| 1735947000 | 53.34 | 0.38 | 0.72 | 53.23 | 53.34 | 52.74 | 20190 |
| 1735860600 | 52.96 | -0.47 | -0.88 | 53.79 | 53.81 | 52.79 | 30871 |
| 1735687800 | 53.43 | 0.03 | 0.06 | 53.53 | 53.76 | 53.2958 | 24801 |
| 1735601400 | 53.4 | -0.69 | -1.28 | 53.61 | 53.71 | 53.06 | 68126 |
| 1735342200 | 54.09 | -0.45 | -0.83 | 54.17 | 54.45 | 53.88 | 12286 |
| 1735255800 | 54.54 | 0.17 | 0.31 | 54.13 | 54.63 | 54.13 | 36269 |
| 1735077840 | 54.37 | 0.5 | 0.93 | 53.86 | 54.43 | 53.83 | 35443 |
| 1734996600 | 53.87 | -0.22 | -0.41 | 53.78 | 53.88 | 53.37 | 44989 |
| 1734737400 | 54.09 | 0.93 | 1.75 | 53.04 | 54.41 | 53.04 | 53281 |
| 1734651000 | 53.16 | 0.1 | 0.19 | 53.62 | 53.89 | 53.04 | 388251 |
| 1734564600 | 53.06 | -1.95 | -3.54 | 54.91 | 55.14 | 53.06 | 64983 |
| 1734478200 | 55.01 | -0.19 | -0.34 | 55.01 | 55.216 | 54.9004 | 35382 |
| 1734391800 | 55.2 | -0.27 | -0.49 | 55.44 | 55.641 | 55.14 | 20739 |
| 1734132600 | 55.47 | -0.26 | -0.47 | 55.73 | 55.73 | 55.3 | 16977 |
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
