Premium
Invesco Esg S&P 500 Equal Weight ETF (RSPE)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -3.49451442503 | 24.61 | 24.68 | 23.75 | 19117 | 24.2649997 | SP |
| 4 | -2.62 | -9.93553280243 | 26.37 | 26.4402 | 22.5912 | 16417 | 23.60571191 | SP |
| 12 | -3.8 | -13.7931034483 | 27.55 | 27.7321 | 22.5912 | 9893 | 25.21046876 | SP |
| 26 | -4.08 | -14.6604383759 | 27.83 | 28.38 | 22.5912 | 7392 | 25.99696972 | SP |
| 52 | -0.72 | -2.94237842256 | 24.47 | 28.38 | 22.5912 | 5760 | 26.11428076 | SP |
| 156 | -0.77 | -3.14029363785 | 24.52 | 28.38 | 19.22 | 4942 | 23.86086731 | SP |
| 260 | -1.16 | -4.65676435167 | 24.91 | 28.38 | 19.22 | 4741 | 23.87888271 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 24.17 | 0.1 | 0.42 | 24.08 | 24.34 | 24.02 | 43393 |
| 1744842600 | 24.07 | -0.37 | -1.49 | 24.27 | 24.45 | 23.91 | 10892 |
| 1744756200 | 24.435 | -0.14 | -0.57 | 24.52 | 24.61 | 24.43 | 4374 |
| 1744669800 | 24.574 | 0.31 | 1.29 | 24.61 | 24.68 | 24.34 | 17808 |
| 1744410600 | 24.2601 | 0.37 | 1.56 | 23.66 | 24.35 | 23.61 | 29439 |
| 1744324200 | 23.8871 | -0.83 | -3.37 | 24.29 | 24.29 | 23.43 | 1491 |
| 1744237800 | 24.72 | 1.83 | 7.99 | 22.79 | 24.74 | 22.73 | 4610 |
| 1744151400 | 22.89 | -0.43 | -1.85 | 23.95 | 24.02 | 22.5912 | 170102 |
| 1744065000 | 23.3218 | -0.26 | -1.09 | 22.89 | 23.42 | 22.89 | 4695 |
| 1743805800 | 23.58 | -1.34 | -5.37 | 24.49 | 24.49 | 23.56 | 4907 |
| 1743719400 | 24.9173 | -1.3 | -4.95 | 25.08 | 25.2496 | 24.9173 | 2982 |
| 1743633000 | 26.2136 | 0.21 | 0.83 | 25.8 | 26.2136 | 25.8 | 1992 |
| 1743546600 | 25.9987 | -0.02 | -0.07 | 25.94 | 26 | 25.94 | 180 |
| 1743460200 | 26.0166 | 0.21 | 0.80 | 25.63 | 26.0166 | 25.63 | 7040 |
| 1743201000 | 25.8103 | -0.45 | -1.70 | 26.25 | 26.25 | 25.8 | 920 |
| 1743114600 | 26.2561 | -0.07 | -0.28 | 26.34 | 26.36 | 26.1957 | 1483 |
| 1743028200 | 26.331 | -0.03 | -0.10 | 26.38 | 26.41 | 26.3 | 2315 |
| 1742941800 | 26.3575 | -0.08 | -0.31 | 26.41 | 26.41 | 26.33 | 2069 |
| 1742855400 | 26.4402 | 0.27 | 1.03 | 26.37 | 26.4402 | 26.37 | 1234 |
| 1742596200 | 26.1699 | -0.16 | -0.62 | 26.23 | 26.23 | 26.0699 | 6361 |
| 1742509800 | 26.334 | -0.09 | -0.35 | 26.38 | 26.47 | 26.3311 | 6248 |
| 1742423400 | 26.4264 | 0.13 | 0.50 | 26.37 | 26.52 | 26.26 | 4108 |
| 1742337000 | 26.2948 | -0.18 | -0.67 | 26.43 | 26.43 | 26.2948 | 590 |
| 1742250600 | 26.4716 | 0.36 | 1.38 | 26.1 | 26.4716 | 26.1 | 5496 |
| 1741991400 | 26.1102 | 0.47 | 1.83 | 25.91 | 26.1102 | 25.91 | 1916 |
| 1741905000 | 25.6401 | -0.25 | -0.98 | 25.94 | 25.94 | 25.64 | 2720 |
| 1741818600 | 25.8933 | -0.16 | -0.63 | 26.23 | 26.23 | 25.83 | 3339 |
| 1741732200 | 26.0565 | -0.42 | -1.60 | 26.51 | 26.51 | 25.97 | 2363 |
| 1741645800 | 26.4814 | -0.45 | -1.68 | 26.66 | 26.9 | 26.415 | 6029 |
| 1741390200 | 26.9346 | 0.31 | 1.15 | 26.5 | 26.9346 | 26.5 | 1170 |
| 1741303800 | 26.6277 | -0.25 | -0.92 | 26.78 | 26.78 | 26.56 | 1751 |
| 1741217400 | 26.8737 | 0.29 | 1.10 | 26.62 | 26.9 | 26.52 | 6995 |
| 1741131000 | 26.5826 | -0.44 | -1.62 | 26.83 | 26.83 | 26.5826 | 3211 |
| 1741044600 | 27.0203 | -0.25 | -0.90 | 27.44 | 27.5 | 26.95 | 3695 |
| 1740785400 | 27.2657 | 0.26 | 0.97 | 27.14 | 27.2657 | 26.92 | 14797 |
| 1740699000 | 27.005 | -0.16 | -0.57 | 27.25 | 27.32 | 27.005 | 4373 |
| 1740612600 | 27.16 | -0.18 | -0.67 | 27.42 | 27.42 | 27.16 | 14845 |
| 1740526200 | 27.3427 | 0.08 | 0.30 | 27.36 | 27.38 | 27.22 | 19955 |
| 1740439800 | 27.261 | -0 | -0.01 | 27.4 | 27.4 | 27.26 | 31324 |
| 1740180600 | 27.2646 | -0.39 | -1.39 | 27.65 | 27.65 | 27.24 | 2166 |
| 1740094200 | 27.65 | -0.04 | -0.13 | 27.68 | 27.68 | 27.5 | 5732 |
| 1740007800 | 27.6864 | 0.04 | 0.14 | 27.52 | 27.6864 | 27.52 | 1984 |
| 1739921400 | 27.6469 | 0.21 | 0.77 | 27.48 | 27.65 | 27.48 | 3026 |
| 1739575800 | 27.437 | -0.06 | -0.22 | 27.51 | 27.52 | 27.43 | 3860 |
| 1739489400 | 27.4978 | 0.32 | 1.16 | 27.26 | 27.52 | 27.26 | 2277 |
| 1739403000 | 27.1827 | -0.12 | -0.43 | 27.02 | 27.19 | 27.02 | 10124 |
| 1739316600 | 27.3 | 0.05 | 0.18 | 27.14 | 27.3 | 27.14 | 11947 |
| 1739230200 | 27.2499 | 0.07 | 0.26 | 27.25 | 27.28 | 27.1999 | 7993 |
| 1738971000 | 27.18 | -0.14 | -0.50 | 27.36 | 27.36 | 27.16 | 15766 |
| 1738884600 | 27.3164 | -0 | -0.00 | 27.45 | 27.45 | 27.24 | 4832 |
| 1738798200 | 27.3168 | 0.13 | 0.47 | 27.19 | 27.32 | 27.17 | 9556 |
| 1738711800 | 27.19 | -0.04 | -0.16 | 27.17 | 27.26 | 27.17 | 2619 |
| 1738625400 | 27.233 | -0.21 | -0.77 | 26.97 | 27.32 | 26.96 | 12696 |
| 1738366200 | 27.4449 | -0.26 | -0.92 | 27.67 | 27.7321 | 27.4449 | 8252 |
| 1738279800 | 27.7 | 0.24 | 0.88 | 27.64 | 27.73 | 27.56 | 2414 |
| 1738193400 | 27.4587 | -0.11 | -0.40 | 27.55 | 27.635692 | 27.4587 | 2961 |
| 1738107000 | 27.57 | -0.1 | -0.35 | 27.72 | 27.72 | 27.53 | 5923 |
| 1738020600 | 27.6656 | 0.14 | 0.49 | 27.55 | 27.67 | 27.485 | 6430 |
| 1737761400 | 27.53 | 0.2 | 0.74 | 27.56 | 27.59 | 27.49 | 4683 |
| 1737675000 | 27.3282 | 0 | 0.00 | 27.3282 | 27.3282 | 27.3282 | 0 |
| 1737588600 | 27.3282 | -0.09 | -0.32 | 27.49 | 27.49 | 27.3282 | 43570 |
| 1737502200 | 27.4149 | 0.31 | 1.16 | 27.28 | 27.43 | 27.28 | 2894 |
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
