Premium
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
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 | -0.9549 | -1.1677876972 | 81.77 | 83.7899 | 80.57 | 37253 | 81.95325079 | SP |
| 4 | 1.6351 | 2.06504167719 | 79.18 | 83.7899 | 74.6 | 56145 | 78.61933241 | SP |
| 12 | 2.5751 | 3.29128323108 | 78.24 | 85.54 | 74.6 | 73480 | 80.35670842 | SP |
| 26 | 4.8151 | 6.33565789474 | 76 | 86.608 | 73.06 | 58983 | 79.87524865 | SP |
| 52 | -1.6849 | -2.0423030303 | 82.5 | 86.608 | 72.86 | 54603 | 80.21698863 | SP |
| 156 | 14.0851 | 21.1075977821 | 66.73 | 86.608 | 64.43 | 68802 | 76.92187127 | SP |
| 260 | 14.0851 | 21.1075977821 | 66.73 | 86.608 | 64.43 | 68802 | 76.92187127 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 81.585 | -0.97 | -1.17 | 82.22 | 82.5 | 81.3462 | 56499 |
| 1743028200 | 82.55 | 0.12 | 0.15 | 83.17 | 83.7899 | 82.4 | 29035 |
| 1742941800 | 82.43 | 0.3 | 0.37 | 82.43 | 83.08 | 82.2307 | 34698 |
| 1742855400 | 82.13 | 0.81 | 1.00 | 81.16 | 82.4716 | 81.16 | 35496 |
| 1742596200 | 81.32 | -0.81 | -0.99 | 81.77 | 81.8323 | 80.74 | 30536 |
| 1742509800 | 82.13 | 0.18 | 0.22 | 81.41 | 82.34 | 81.24 | 26978 |
| 1742423400 | 81.95 | 1.29 | 1.60 | 80.74 | 82.395 | 80.74 | 21973 |
| 1742337000 | 80.66 | 0.18 | 0.22 | 80.96 | 81.21 | 80.05 | 46644 |
| 1742250600 | 80.48 | 1.48 | 1.87 | 79 | 80.75 | 79 | 28015 |
| 1741991400 | 79 | 2.33 | 3.04 | 77.06 | 79.11 | 77 | 74952 |
| 1741905000 | 76.67 | -0.94 | -1.21 | 77.3 | 78.24 | 76.261 | 54053 |
| 1741818600 | 77.61 | 0.67 | 0.87 | 77.26 | 78.3085 | 76.91 | 63046 |
| 1741732200 | 76.94 | -0.18 | -0.23 | 77.4 | 78.12 | 76.43 | 86255 |
| 1741645800 | 77.12 | 0.03 | 0.04 | 76.99 | 78.21 | 76.26 | 78267 |
| 1741390200 | 77.09 | 1.35 | 1.78 | 75.86 | 77.58 | 75.86 | 85955 |
| 1741303800 | 75.74 | -0.43 | -0.56 | 75.6 | 76.12 | 74.8217 | 54697 |
| 1741217400 | 76.17 | -1.01 | -1.31 | 76.42 | 76.43 | 74.6 | 66329 |
| 1741131000 | 77.18 | -0.77 | -0.99 | 77.05 | 78.43 | 75.5 | 118203 |
| 1741044600 | 77.95 | -2.92 | -3.61 | 81.46 | 81.8392 | 77.3 | 74858 |
| 1740785400 | 80.87 | 1.46 | 1.84 | 79.18 | 80.89 | 78.95 | 59660 |
| 1740699000 | 79.41 | -0.06 | -0.08 | 80.05 | 80.38 | 79.34 | 64794 |
| 1740612600 | 79.47 | -0.38 | -0.48 | 79.92 | 80.24 | 79.08 | 62552 |
| 1740526200 | 79.85 | -1.39 | -1.71 | 81.05 | 81.41 | 79.44 | 35566 |
| 1740439800 | 81.24 | -0.27 | -0.33 | 81.66 | 81.7145 | 80.8 | 64403 |
| 1740180600 | 81.51 | -2.23 | -2.66 | 83.35 | 83.35 | 81.4415 | 50233 |
| 1740094200 | 83.74 | 0.51 | 0.61 | 83.1 | 83.86 | 82.71 | 132281 |
| 1740007800 | 83.23 | 0.93 | 1.13 | 82.74 | 84.03 | 82.74 | 56166 |
| 1739921400 | 82.3 | 1.15 | 1.42 | 81.6 | 82.92 | 81.0544 | 68523 |
| 1739575800 | 81.15 | 0.54 | 0.67 | 81.1 | 82 | 81.075 | 78481 |
| 1739489400 | 80.61 | 0.63 | 0.79 | 79.87 | 80.75 | 79.4042 | 87929 |
| 1739403000 | 79.98 | -2.02 | -2.46 | 81.5 | 81.8 | 79.88 | 67718 |
| 1739316600 | 82 | 0.56 | 0.69 | 82.03 | 82.64 | 81.4426 | 63831 |
| 1739230200 | 81.44 | 2.12 | 2.67 | 80.12 | 81.636 | 80.12 | 37298 |
| 1738971000 | 79.32 | -0.14 | -0.18 | 79.67 | 80.1 | 79.28 | 57938 |
| 1738884600 | 79.46 | -1.92 | -2.36 | 81.88 | 81.885 | 78.9751 | 378542 |
| 1738798200 | 81.38 | 0.2 | 0.25 | 81.34 | 81.5851 | 80.72 | 58895 |
| 1738711800 | 81.18 | 1.49 | 1.87 | 78.99 | 81.32 | 78.9 | 65198 |
| 1738625400 | 79.69 | 0.63 | 0.80 | 78.92 | 79.97 | 78.39 | 305706 |
| 1738366200 | 79.0612 | -2.06 | -2.54 | 80.95 | 80.95 | 79 | 57380 |
| 1738279800 | 81.12 | 0.38 | 0.47 | 81.39 | 81.59 | 80.79 | 88394 |
| 1738193400 | 80.74 | 0.11 | 0.14 | 80.46 | 81.33 | 80.39 | 123964 |
| 1738107000 | 80.63 | -0.51 | -0.63 | 81.38 | 81.5 | 80.08 | 134704 |
| 1738020600 | 81.14 | -1.85 | -2.23 | 82.29 | 82.29 | 80.3862 | 254626 |
| 1737761400 | 82.99 | -0.41 | -0.49 | 83.83 | 84.136 | 82.98 | 29874 |
| 1737675000 | 83.4 | 0 | 0.00 | 83.4 | 83.4 | 83.4 | 0 |
| 1737588600 | 83.4 | -1.45 | -1.71 | 84.6 | 84.8383 | 83.4 | 39318 |
| 1737502200 | 84.85 | -0.47 | -0.55 | 85.21 | 85.21 | 84.4 | 54043 |
| 1737156600 | 85.32 | 0.36 | 0.42 | 84.83 | 85.54 | 84.74 | 50912 |
| 1737070200 | 84.96 | 0.84 | 1.00 | 83.92 | 85.0101 | 83.92 | 35969 |
| 1736983800 | 84.12 | 1.39 | 1.68 | 83.28 | 84.4 | 83.205 | 114077 |
| 1736897400 | 82.73 | 1.02 | 1.25 | 81.59 | 82.820173 | 81.59 | 34330 |
| 1736811000 | 81.71 | 1.87 | 2.34 | 80.4 | 82.19 | 80.4 | 59548 |
| 1736551800 | 79.84 | 0.35 | 0.44 | 80.68 | 81.4286 | 79.55 | 79325 |
| 1736379000 | 79.49 | 0.43 | 0.54 | 78.74 | 79.49 | 78.74 | 18321 |
| 1736292600 | 79.06 | 0.81 | 1.04 | 78.63 | 79.59 | 78.3524 | 24960 |
| 1736206200 | 78.25 | -0.3 | -0.38 | 78.96 | 79.63 | 78.04 | 45305 |
| 1735947000 | 78.55 | 0.87 | 1.12 | 78.24 | 78.58 | 77.88 | 19231 |
| 1735860600 | 77.6771 | 1.32 | 1.72 | 77.11 | 78.02 | 77.07 | 83777 |
| 1735687800 | 76.36 | 0.88 | 1.17 | 75.67 | 76.58 | 75.67 | 89981 |
| 1735601400 | 75.48 | 0.45 | 0.60 | 75.24 | 75.97 | 74.75 | 105328 |
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
