Premium
Invesco S&P 500 Equal Weight Financials ETF (RSPF)
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 | -1.12 | -1.42893595305 | 78.38 | 79.17 | 77.16 | 20839 | 77.97684989 | SP |
| 4 | 1.25 | 1.64452045783 | 76.01 | 79.17 | 73.635 | 17333 | 76.62503693 | SP |
| 12 | 7.67 | 11.0216985199 | 69.59 | 79.17 | 69.59 | 11500 | 75.53492547 | SP |
| 26 | -1.52 | -1.9294237116 | 78.78 | 81.29 | 69.04 | 12904 | 75.35308253 | SP |
| 52 | 4.27 | 5.85011645431 | 72.99 | 81.29 | 69.04 | 11033 | 75.8032896 | SP |
| 156 | 26.55 | 52.3565371722 | 50.71 | 81.29 | 47.9385 | 14376 | 65.5525467 | SP |
| 260 | 26.32 | 51.6686297605 | 50.94 | 81.29 | 47.9385 | 14805 | 64.94446783 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 77.26 | -0.48 | -0.62 | 78.43 | 78.43 | 77.16 | 6948 |
| 1781735400 | 77.7437 | -0.74 | -0.94 | 78.21 | 79.17 | 77.67 | 34213 |
| 1781649000 | 78.4842 | 0.71 | 0.92 | 77.96 | 78.74 | 77.96 | 30363 |
| 1781562600 | 77.77 | 0.1 | 0.13 | 78.38 | 78.7 | 77.77 | 11831 |
| 1781303400 | 77.67 | 0.96 | 1.25 | 77.03 | 78.02 | 77.03 | 51043 |
| 1781217000 | 76.7098 | 0.54 | 0.71 | 76.07 | 76.85 | 75.93 | 5186 |
| 1781130600 | 76.1726 | 0.1 | 0.13 | 76.13 | 76.71 | 76.08 | 6190 |
| 1781044200 | 76.0757 | 0.71 | 0.94 | 75.55 | 76.4 | 75.55 | 3623 |
| 1780957800 | 75.3665 | -0.55 | -0.73 | 76.07 | 76.07 | 75.3665 | 9886 |
| 1780698600 | 75.92 | 0.05 | 0.06 | 76.06 | 76.07 | 75.48 | 75057 |
| 1780612200 | 75.875 | 1.9 | 2.57 | 74.63 | 75.955 | 74.63 | 17289 |
| 1780525800 | 73.973 | -1.33 | -1.76 | 74.51 | 74.51 | 73.635 | 9990 |
| 1780439400 | 75.3 | -0.19 | -0.25 | 74.98 | 75.54 | 74.855 | 8028 |
| 1780353000 | 75.4859 | -0.01 | -0.02 | 74.86 | 75.76 | 74.73 | 10342 |
| 1780093800 | 75.4993 | 0.34 | 0.46 | 75.06 | 75.9639 | 75.06 | 6324 |
| 1780007400 | 75.1555 | -0.11 | -0.15 | 75.06 | 75.18 | 74.92 | 9268 |
| 1779921000 | 75.2694 | -0.63 | -0.83 | 75.75 | 76.08 | 75.241 | 2863 |
| 1779834600 | 75.9009 | 0.12 | 0.16 | 76.01 | 76.205 | 75.71 | 13544 |
| 1779489000 | 75.78 | 0.05 | 0.07 | 75.76 | 76.3799 | 75.76 | 11300 |
| 1779402600 | 75.7278 | 0.12 | 0.15 | 75.31 | 75.78 | 75.19 | 8721 |
| 1779316200 | 75.6125 | 0.71 | 0.94 | 74.94 | 75.7 | 74.45 | 5840 |
| 1779229800 | 74.905 | -0.8 | -1.06 | 75.4 | 75.84 | 74.905 | 4700 |
| 1779143400 | 75.7075 | 0.94 | 1.26 | 74.6 | 75.78 | 74.6 | 10105 |
| 1778884200 | 74.7661 | -0.23 | -0.31 | 75.13 | 75.1699 | 74.672 | 5192 |
| 1778797800 | 74.9975 | 0.63 | 0.85 | 74.68 | 75.3049 | 74.68 | 3513 |
| 1778711400 | 74.3659 | -0.84 | -1.12 | 74.67 | 74.67 | 74.2319 | 6799 |
| 1778625000 | 75.21 | 0.28 | 0.37 | 74.93 | 75.255 | 74.37 | 3572 |
| 1778538600 | 74.93 | -0.22 | -0.30 | 75.3 | 75.36 | 74.7901 | 10484 |
| 1778279400 | 75.1541 | -0.01 | -0.01 | 75.37 | 75.37 | 75.13 | 5861 |
| 1778193000 | 75.16 | -0.63 | -0.83 | 75.71 | 75.71 | 75.0801 | 8657 |
| 1778106600 | 75.7922 | 0.17 | 0.23 | 75.91 | 76.44 | 75.7501 | 7738 |
| 1778020200 | 75.62 | 0.17 | 0.22 | 75.49 | 76.13 | 75.24 | 6134 |
| 1777933800 | 75.4531 | -0.49 | -0.65 | 75.96 | 76.115 | 75.4531 | 1392 |
| 1777674600 | 75.946 | -0.06 | -0.08 | 76.47 | 76.82 | 75.946 | 13493 |
| 1777588200 | 76.01 | 0.54 | 0.72 | 74.9 | 76.15 | 74.9 | 12683 |
| 1777501800 | 75.47 | -0.45 | -0.60 | 75.8 | 75.8 | 75.14 | 11680 |
| 1777415400 | 75.9238 | 0.12 | 0.15 | 76.14 | 76.3 | 75.77 | 4710 |
| 1777329000 | 75.807 | 0.39 | 0.52 | 75.09 | 75.9199 | 75.09 | 2960 |
| 1777069800 | 75.4148 | -0.52 | -0.68 | 75.81 | 75.81 | 75.4148 | 3021 |
| 1776983400 | 75.93 | -0.86 | -1.12 | 76.38 | 76.495 | 75.525257 | 5100 |
| 1776897000 | 76.79 | -0.07 | -0.09 | 76.76 | 77.13 | 76.55 | 12351 |
| 1776810600 | 76.86 | -0.17 | -0.22 | 77.24 | 78 | 76.78 | 11278 |
| 1776724200 | 77.03 | 0.33 | 0.43 | 76.48 | 77.2294 | 76.48 | 9090 |
| 1776465000 | 76.7035 | 0.87 | 1.15 | 76.32 | 77.25 | 76.32 | 11055 |
| 1776378600 | 75.83 | -0.16 | -0.21 | 75.85 | 76.23 | 75.721 | 10725 |
| 1776292200 | 75.99 | 1.02 | 1.36 | 74.87 | 76.31 | 74.87 | 15060 |
| 1776205800 | 74.97 | 0.43 | 0.58 | 74.47 | 75.1303 | 74.47 | 10019 |
| 1776119400 | 74.54 | 1.74 | 2.39 | 72.42 | 74.54 | 72.42 | 6325 |
| 1775860200 | 72.7997 | -1 | -1.36 | 73.73 | 73.73 | 72.745 | 11887 |
| 1775773800 | 73.8 | -0.08 | -0.11 | 73.43 | 74.08 | 73.29 | 17794 |
| 1775687400 | 73.88 | 1.92 | 2.66 | 73.76 | 73.93 | 73.5402 | 3948 |
| 1775601000 | 71.9641 | -0.13 | -0.17 | 71.63 | 72.1005 | 71.63 | 4975 |
| 1775514600 | 72.09 | 0.4 | 0.55 | 71.7 | 72.1599 | 71.7 | 7260 |
| 1775169000 | 71.6927 | 0.31 | 0.44 | 70.44 | 71.77 | 70.3101 | 9542 |
| 1775082600 | 71.3782 | -0.01 | -0.02 | 71.74 | 71.96 | 71.34 | 7042 |
| 1774996200 | 71.39 | 1.47 | 2.10 | 70.75 | 71.39 | 70.35 | 15038 |
| 1774909800 | 69.92 | 0.88 | 1.27 | 69.59 | 70.55 | 69.59 | 26455 |
| 1774650600 | 69.04 | -1.72 | -2.43 | 70.55 | 70.55 | 69.04 | 9413 |
| 1774564200 | 70.76 | -0.16 | -0.23 | 70.64 | 71.33 | 70.52 | 7554 |
| 1774477800 | 70.92 | -0.14 | -0.20 | 71.55 | 72.13 | 70.72 | 14321 |
| 1774391400 | 71.06 | -0.16 | -0.22 | 70.58 | 71.270893 | 70.58 | 4277 |
| 1774305000 | 71.22 | 0.35 | 0.49 | 71.75 | 71.81 | 71.22 | 20855 |
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.
