Premium
Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
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 | 0.56 | 1.00394406597 | 55.78 | 56.875 | 54.66 | 94060 | 55.61116554 | SP |
| 4 | 0.94 | 1.69675090253 | 55.4 | 57.37 | 54.16 | 79582 | 55.2850726 | SP |
| 12 | 3.09 | 5.80281690141 | 53.25 | 58.8015 | 50.965 | 57476 | 55.01944409 | SP |
| 26 | -1.62 | -2.7950310559 | 57.96 | 60.34 | 50.965 | 55510 | 56.65874044 | SP |
| 52 | 4.18 | 8.01380368098 | 52.16 | 60.34 | 50.965 | 42142 | 56.58630817 | SP |
| 156 | -75.07 | -57.1265504908 | 131.41 | 142.58 | 38.41 | 62696 | 49.58950989 | SP |
| 260 | -73.22 | -56.5143562828 | 129.56 | 142.58 | 38.41 | 61970 | 49.94065751 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 56.34 | 0.56 | 1.00 | 55.83 | 56.56 | 55.83 | 63784 |
| 1782426600 | 55.78 | -0.47 | -0.84 | 56.19 | 56.79 | 55.62 | 72118 |
| 1782340200 | 56.25 | 1.23 | 2.24 | 55.36 | 56.875 | 55.36 | 130883 |
| 1782253800 | 55.02 | -0.12 | -0.22 | 54.9 | 55.2699 | 54.66 | 118040 |
| 1782167400 | 55.14 | -0.94 | -1.68 | 55.78 | 55.82 | 55.05 | 55198 |
| 1781821800 | 56.08 | 0.78 | 1.41 | 55.95 | 56.57 | 55.95 | 16127 |
| 1781735400 | 55.3 | -1.34 | -2.37 | 56.53 | 56.93 | 55.23 | 442791 |
| 1781649000 | 56.64 | 0.06 | 0.11 | 56.83 | 57.0183 | 56.61 | 16190 |
| 1781562600 | 56.58 | 0.54 | 0.96 | 56.81 | 57.37 | 56.51 | 52100 |
| 1781303400 | 56.04 | 0.27 | 0.48 | 56.07 | 56.25 | 55.565 | 17324 |
| 1781217000 | 55.77 | 1.43 | 2.63 | 54.38 | 55.77 | 54.38 | 25203 |
| 1781130600 | 54.34 | -1.06 | -1.91 | 55.31 | 55.31 | 54.325 | 37147 |
| 1781044200 | 55.4 | 1 | 1.84 | 54.73 | 55.77 | 54.73 | 101778 |
| 1780957800 | 54.4 | -0.02 | -0.04 | 54.39 | 54.76 | 54.16 | 29899 |
| 1780698600 | 54.42 | -0.32 | -0.58 | 54.44 | 54.9 | 54.27 | 16180 |
| 1780612200 | 54.74 | 0.29 | 0.53 | 55.12 | 55.2 | 54.535 | 93515 |
| 1780525800 | 54.45 | -0.22 | -0.40 | 54.25 | 54.535 | 54.25 | 81018 |
| 1780439400 | 54.67 | -0.59 | -1.07 | 54.95 | 54.95 | 54.3801 | 121583 |
| 1780353000 | 55.26 | -0.06 | -0.11 | 55.21 | 55.425 | 54.865 | 41799 |
| 1780093800 | 55.32 | -0.15 | -0.27 | 55.4 | 55.6493 | 55.3 | 43163 |
| 1780007400 | 55.47 | 0.38 | 0.69 | 54.89 | 55.5587 | 54.57 | 81672 |
| 1779921000 | 55.09 | 0.93 | 1.72 | 54.51 | 55.68 | 54.51 | 197181 |
| 1779834600 | 54.16 | 0.22 | 0.41 | 54.19 | 54.355 | 53.94 | 32051 |
| 1779489000 | 53.94 | 0.41 | 0.76 | 53.69 | 54.05 | 53.69 | 12547 |
| 1779402600 | 53.534 | 0.59 | 1.12 | 52.62 | 53.670774 | 52.35 | 9043 |
| 1779316200 | 52.94 | 1.32 | 2.56 | 51.51 | 52.995 | 50.965 | 12892 |
| 1779229800 | 51.62 | -0.34 | -0.65 | 51.66 | 51.86 | 51.58 | 15085 |
| 1779143400 | 51.96 | 0.2 | 0.40 | 51.8 | 52.45 | 51.8 | 25801 |
| 1778884200 | 51.755 | -0.68 | -1.30 | 52.24 | 52.265 | 51.74 | 27920 |
| 1778797800 | 52.435 | 0.3 | 0.57 | 52.48 | 52.91 | 52.39 | 22804 |
| 1778711400 | 52.14 | -0.47 | -0.89 | 52.47 | 52.47 | 52.07 | 35925 |
| 1778625000 | 52.61 | -0.32 | -0.60 | 52.81 | 52.88 | 52.5202 | 72551 |
| 1778538600 | 52.93 | -1.2 | -2.22 | 53.88 | 53.88 | 52.93 | 157253 |
| 1778279400 | 54.13 | -0.41 | -0.76 | 54.58 | 54.58 | 53.9702 | 8536 |
| 1778193000 | 54.542 | -0.39 | -0.71 | 55.11 | 55.11 | 54.37 | 10639 |
| 1778106600 | 54.93 | 1.1 | 2.04 | 54.69 | 55.09 | 54.68 | 223789 |
| 1778020200 | 53.83 | 0.15 | 0.28 | 53.79 | 54.07 | 53.531 | 17319 |
| 1777933800 | 53.68 | -1.2 | -2.19 | 54.62 | 54.6701 | 53.6401 | 153932 |
| 1777674600 | 54.88 | -0.49 | -0.88 | 55.37 | 55.48 | 54.88 | 44796 |
| 1777588200 | 55.37 | 0.72 | 1.33 | 54.99 | 55.52 | 54.97 | 28742 |
| 1777501800 | 54.645 | -0.59 | -1.06 | 54.79 | 54.81 | 54.465 | 5497 |
| 1777415400 | 55.23 | -0.53 | -0.95 | 55.59 | 55.59 | 55.178657 | 51648 |
| 1777329000 | 55.76 | -0.51 | -0.91 | 55.94 | 56.26 | 55.76 | 30739 |
| 1777069800 | 56.2728 | -0.14 | -0.24 | 56.3 | 56.47 | 56.1101 | 11229 |
| 1776983400 | 56.408 | -0.68 | -1.19 | 57 | 57 | 55.87 | 24595 |
| 1776897000 | 57.09 | -0.6 | -1.04 | 57.83 | 57.83 | 56.96 | 80998 |
| 1776810600 | 57.69 | -0.58 | -1.00 | 58.42 | 58.61 | 57.545 | 62992 |
| 1776724200 | 58.27 | 0.2 | 0.34 | 57.78 | 58.27 | 57.67 | 16582 |
| 1776465000 | 58.07 | 1.75 | 3.11 | 57.2 | 58.8015 | 57.2 | 59509 |
| 1776378600 | 56.32 | -0.38 | -0.67 | 56.74 | 57.06 | 56.3009 | 16127 |
| 1776292200 | 56.7 | 0.42 | 0.75 | 56.22 | 56.875 | 56.22 | 64630 |
| 1776205800 | 56.2797 | 0.68 | 1.23 | 55.75 | 56.45 | 55.75 | 17518 |
| 1776119400 | 55.595 | 0.58 | 1.05 | 54.67 | 55.595 | 54.67 | 8308 |
| 1775860200 | 55.0198 | -0.48 | -0.87 | 55.48 | 55.48 | 54.8939 | 5258 |
| 1775773800 | 55.5 | 0.25 | 0.45 | 54.84 | 55.68 | 54.76 | 19371 |
| 1775687400 | 55.25 | 2.06 | 3.87 | 55.31 | 55.855 | 55.03 | 52493 |
| 1775601000 | 53.1904 | -0.96 | -1.77 | 53.7 | 53.7 | 52.89 | 17918 |
| 1775514600 | 54.15 | 0.7 | 1.32 | 53.25 | 54.15 | 53.25 | 28210 |
| 1775169000 | 53.446 | -0.29 | -0.55 | 52.8 | 53.61 | 52.74 | 8299 |
| 1775082600 | 53.74 | 0.21 | 0.40 | 53.67 | 54.0282 | 53.48 | 24857 |
| 1774996200 | 53.5285 | 1.52 | 2.92 | 52.74 | 53.75 | 52.7 | 12479 |
| 1774909800 | 52.0111 | -0.05 | -0.09 | 52.55 | 52.67 | 51.841 | 25701 |
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.
