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 | 0.6266 | 0.774153694094 | 80.94 | 82.589 | 80.29 | 38034 | 81.41670567 | SP |
| 4 | 4.5366 | 5.8893937427 | 77.03 | 82.589 | 76.601 | 30259 | 79.04175417 | SP |
| 12 | 5.2466 | 6.87447589099 | 76.32 | 82.589 | 73.635 | 16135 | 77.6975745 | SP |
| 26 | 2.1566 | 2.71577886916 | 79.41 | 82.589 | 69.04 | 15291 | 75.9624261 | SP |
| 52 | 5.0366 | 6.58120998301 | 76.53 | 82.589 | 69.04 | 12235 | 76.28638748 | SP |
| 156 | 29.9266 | 57.9523625097 | 51.64 | 82.589 | 47.9385 | 14486 | 66.48133068 | SP |
| 260 | 30.6266 | 60.1228896741 | 50.94 | 82.589 | 47.9385 | 15078 | 65.47045651 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 81.5666 | 0.32 | 0.39 | 81.72 | 82.13 | 81.414 | 5450 |
| 1783636200 | 81.25 | 0.78 | 0.97 | 80.3 | 81.42 | 80.3 | 77841 |
| 1783549800 | 80.47 | -1.55 | -1.89 | 81.29 | 81.29 | 80.29 | 16083 |
| 1783463400 | 82.02 | 0.21 | 0.25 | 82.25 | 82.589 | 82.01 | 24669 |
| 1783377000 | 81.8138 | 0.74 | 0.92 | 80.94 | 81.86 | 80.94 | 33543 |
| 1783031400 | 81.0716 | 1.44 | 1.81 | 80.32 | 81.0716 | 80.26 | 57036 |
| 1782945000 | 79.63 | 2.08 | 2.68 | 77.77 | 80.1312 | 77.77 | 20207 |
| 1782858600 | 77.55 | -0.17 | -0.21 | 77.55 | 77.88 | 77.26 | 13737 |
| 1782772200 | 77.7163 | 0.06 | 0.08 | 77.93 | 78.03 | 77.435 | 3346 |
| 1782513000 | 77.654 | 0.94 | 1.22 | 76.92 | 77.7141 | 76.87 | 10239 |
| 1782426600 | 76.7157 | -0.38 | -0.50 | 77.37 | 78.48 | 76.601 | 35332 |
| 1782340200 | 77.1 | -0.29 | -0.37 | 77.46 | 77.75 | 77.1 | 7961 |
| 1782253800 | 77.39 | 0.16 | 0.21 | 77.24 | 77.65 | 77.21 | 39811 |
| 1782167400 | 77.23 | -0.03 | -0.04 | 77.06 | 77.89 | 77.06 | 70460 |
| 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 |
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.
