Premium
Invesco Esg S&P 500 Equal Weight ETF (RSPE)
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 | 0.0478 | 0.174134790528 | 27.45 | 27.49 | 27.02 | 10132 | 27.23287534 | SP |
| 4 | 0.7378 | 2.75710014948 | 26.76 | 27.7321 | 26.76 | 8618 | 27.326411 | SP |
| 12 | -0.0222 | -0.0806686046512 | 27.52 | 28.38 | 26 | 6277 | 27.30552285 | SP |
| 26 | 2.0978 | 8.25905511811 | 25.4 | 28.38 | 25.4 | 5400 | 27.29285054 | SP |
| 52 | 3.0878 | 12.6497337157 | 24.41 | 28.38 | 23.98 | 4611 | 26.48843909 | SP |
| 156 | 3.6978 | 15.5369747899 | 23.8 | 28.38 | 19.22 | 4583 | 23.73312644 | SP |
| 260 | 2.5878 | 10.3885989562 | 24.91 | 28.38 | 19.22 | 4422 | 23.76329358 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15666 |
| 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 | 27.37 | 27.43 | 27.3699 | 2766 |
| 1737156600 | 27.1002 | 0.14 | 0.54 | 27.13 | 27.16 | 27.1002 | 727 |
| 1737070200 | 26.9559 | 0.2 | 0.74 | 26.76 | 26.9559 | 26.76 | 1739 |
| 1736983800 | 26.7566 | 0.26 | 0.98 | 26.93 | 26.93 | 26.69 | 2861 |
| 1736897400 | 26.498 | 0.17 | 0.64 | 26.47 | 26.52 | 26.47 | 15040 |
| 1736811000 | 26.33 | 0.22 | 0.83 | 26 | 26.33 | 26 | 6347 |
| 1736551800 | 26.1123 | -0.42 | -1.59 | 26.22 | 26.22 | 26.1123 | 2157 |
| 1736379000 | 26.5343 | 0.01 | 0.02 | 26.39 | 26.5343 | 26.39 | 2681 |
| 1736292600 | 26.529 | -0.05 | -0.18 | 26.61 | 26.7 | 26.5 | 8441 |
| 1736206200 | 26.5771 | -0.01 | -0.02 | 26.7328 | 26.83 | 26.57 | 6546 |
| 1735947000 | 26.5827 | 0.21 | 0.78 | 26.51 | 26.5827 | 26.4564 | 2042 |
| 1735860600 | 26.3766 | -0.08 | -0.30 | 26.71 | 26.71 | 26.3 | 3232 |
| 1735687800 | 26.4562 | 0.01 | 0.05 | 26.45 | 26.6 | 26.39 | 3229 |
| 1735601400 | 26.4428 | -0.25 | -0.93 | 26.55 | 26.55 | 26.25 | 6679 |
| 1735342200 | 26.6898 | -0.22 | -0.83 | 26.9 | 26.9 | 26.62 | 1847 |
| 1735255800 | 26.9134 | 0.08 | 0.30 | 26.8 | 26.92 | 26.775 | 2548 |
| 1735077840 | 26.8332 | 0.19 | 0.73 | 26.72 | 26.8332 | 26.71 | 6911 |
| 1734996600 | 26.64 | -0.08 | -0.30 | 26.61 | 26.66 | 26.46 | 5108 |
| 1734737400 | 26.72 | 0.34 | 1.28 | 26.4 | 26.89 | 26.4 | 6070 |
| 1734651000 | 26.3823 | -0.14 | -0.52 | 26.51 | 26.51 | 26.3823 | 4056 |
| 1734564600 | 26.5204 | -0.76 | -2.78 | 27.3 | 27.3 | 26.51 | 3943 |
| 1734478200 | 27.278 | -0.17 | -0.63 | 27.31 | 27.31 | 27.2305 | 8460 |
| 1734391800 | 27.4502 | -0.12 | -0.44 | 27.5991 | 27.5991 | 27.4502 | 225 |
| 1734132600 | 27.5723 | -0.12 | -0.43 | 27.5635 | 27.5723 | 27.55 | 3464 |
| 1734046200 | 27.6925 | -0.1 | -0.35 | 27.81 | 27.81 | 27.6925 | 2211 |
| 1733959800 | 27.7906 | -0 | -0.00 | 27.98 | 27.98 | 27.7901 | 2294 |
| 1733873400 | 27.7918 | -0.15 | -0.53 | 27.75 | 27.9236 | 27.75 | 3302 |
| 1733787000 | 27.94 | -0.08 | -0.28 | 28.02 | 28.02 | 27.94 | 1154 |
| 1733527800 | 28.0189 | -0.01 | -0.05 | 28.14 | 28.14 | 28 | 884 |
| 1733441400 | 28.0329 | -0.15 | -0.52 | 28.06 | 28.09 | 28.0329 | 743 |
| 1733355000 | 28.1787 | -0 | -0.00 | 28.18 | 28.18 | 28.13 | 39037 |
| 1733268600 | 28.1801 | -0.14 | -0.51 | 28.16 | 28.21 | 28.1599 | 1655 |
| 1733182200 | 28.3244 | -0.02 | -0.08 | 28.36 | 28.36 | 28.3 | 886 |
| 1732917840 | 28.3482 | 0.1 | 0.34 | 28.36 | 28.38 | 28.3482 | 730 |
| 1732750200 | 28.252 | -0.05 | -0.16 | 28.34 | 28.34 | 28.252 | 4227 |
| 1732663800 | 28.2978 | -0.06 | -0.21 | 28.32 | 28.32 | 28.22 | 5855 |
| 1732577400 | 28.3586 | 0.32 | 1.13 | 28.3 | 28.38 | 28.3 | 1877 |
| 1732318200 | 28.0417 | 0.26 | 0.92 | 27.94 | 28.0417 | 27.94 | 9256 |
| 1732231800 | 27.7862 | 0.38 | 1.39 | 27.52 | 27.82 | 27.44 | 6757 |
| 1732145400 | 27.4055 | 0.04 | 0.14 | 27.37 | 27.4055 | 27.2671 | 3396 |
| 1732059000 | 27.3669 | -0.08 | -0.31 | 27.38 | 27.39 | 27.36 | 3525 |
| 1731972600 | 27.4507 | 0.1 | 0.36 | 27.4 | 27.47 | 27.4 | 1392 |
| 1731713400 | 27.3531 | -0.23 | -0.82 | 27.47 | 27.47 | 27.3301 | 4340 |
| 1731627000 | 27.5795 | -0.2 | -0.72 | 27.7799 | 27.7799 | 27.5795 | 3388 |
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
