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 | -8.89 | -8.37415222306 | 106.16 | 106.16 | 97.27 | 164313 | 100.89401795 | SP |
| 4 | -12.4 | -11.3066472144 | 109.67 | 109.855 | 97.27 | 138024 | 103.38439202 | SP |
| 12 | -12.49 | -11.3793731778 | 109.76 | 114.01 | 96.08 | 136462 | 105.20243287 | SP |
| 26 | 17.1 | 21.3296744418 | 80.17 | 114.01 | 78.27 | 145690 | 99.43540757 | SP |
| 52 | 18.96 | 24.2114672456 | 78.31 | 114.01 | 73.3 | 101004 | 93.38755526 | SP |
| 156 | 30.25 | 45.1357803641 | 67.02 | 114.01 | 63.76 | 81014 | 83.41677026 | SP |
| 260 | 30.54 | 45.7665218043 | 66.73 | 114.01 | 63.76 | 80798 | 83.29176702 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 97.27 | -1.52 | -1.54 | 97.89 | 97.89 | 96.45 | 166909 |
| 1781735400 | 98.79 | -1.14 | -1.14 | 99.56 | 99.96 | 98.46 | 189509 |
| 1781649000 | 99.93 | -0.76 | -0.75 | 99.66 | 100.27 | 99.58 | 264499 |
| 1781562600 | 100.69 | -3.46 | -3.32 | 100.24 | 101.8 | 100.1 | 123535 |
| 1781303400 | 104.15 | 0.96 | 0.93 | 102.69 | 105.26 | 102.4 | 123085 |
| 1781217000 | 103.194 | -1.92 | -1.82 | 106.16 | 106.16 | 103.16 | 120937 |
| 1781130600 | 105.11 | 1.57 | 1.52 | 104.25 | 106.47 | 104.24 | 164517 |
| 1781044200 | 103.54 | -1.7 | -1.62 | 104.87 | 104.915 | 102.33 | 125832 |
| 1780957800 | 105.24 | 1.21 | 1.16 | 104.73 | 106.23 | 104.73 | 78261 |
| 1780698600 | 104.03 | -2.64 | -2.47 | 106.49 | 106.49 | 103.97 | 219432 |
| 1780612200 | 106.67 | 0.32 | 0.30 | 105.63 | 107.04 | 105.405 | 68002 |
| 1780525800 | 106.35 | 1.31 | 1.25 | 105.44 | 107.39 | 105.44 | 65140 |
| 1780439400 | 105.04 | 1.32 | 1.27 | 103.63 | 105.3 | 103.63 | 76709 |
| 1780353000 | 103.72 | 1.46 | 1.43 | 103.33 | 104.92 | 103.33 | 115695 |
| 1780093800 | 102.26 | -1.3 | -1.26 | 103 | 103.22 | 101.75 | 124125 |
| 1780007400 | 103.56 | -0.03 | -0.03 | 104.44 | 104.59 | 103.005 | 181053 |
| 1779921000 | 103.59 | -1.75 | -1.66 | 103.75 | 104.71 | 102.86 | 306613 |
| 1779834600 | 105.34 | -2.66 | -2.46 | 106.9 | 108.07 | 105.34 | 101997 |
| 1779489000 | 108 | 0.84 | 0.78 | 106.91 | 108.18 | 106.91 | 75402 |
| 1779402600 | 107.16 | -1.42 | -1.31 | 109.67 | 109.855 | 106.68 | 98115 |
| 1779316200 | 108.58 | -2.12 | -1.92 | 110.35 | 111.475 | 108.07 | 129290 |
| 1779229800 | 110.7 | 1.31 | 1.20 | 109.96 | 111.03 | 108.97 | 130022 |
| 1779143400 | 109.39 | 1.92 | 1.79 | 107.01 | 109.54 | 106.281 | 86936 |
| 1778884200 | 107.47 | 2.03 | 1.93 | 106.47 | 107.5 | 106.415 | 91072 |
| 1778797800 | 105.4359 | 0.81 | 0.78 | 104.42 | 105.66 | 104.42 | 19774 |
| 1778711400 | 104.6235 | -0.15 | -0.14 | 104.63 | 104.785 | 103.34 | 28760 |
| 1778625000 | 104.77 | 0.77 | 0.74 | 104.8 | 105.11 | 103.79 | 54099 |
| 1778538600 | 104 | 2.57 | 2.53 | 102.44 | 104.2251 | 102.44 | 87155 |
| 1778279400 | 101.43 | -0.35 | -0.34 | 101.67 | 102.51 | 101.06 | 57799 |
| 1778193000 | 101.78 | -2.1 | -2.02 | 101.96 | 102.08 | 100.39 | 143640 |
| 1778106600 | 103.88 | -5.03 | -4.62 | 105.32 | 105.83 | 103.59 | 113087 |
| 1778020200 | 108.91 | -0.34 | -0.31 | 108.87 | 109.71 | 108.415 | 75415 |
| 1777933800 | 109.25 | 1.36 | 1.26 | 107.7 | 109.62 | 107.465 | 136590 |
| 1777674600 | 107.89 | -1.63 | -1.49 | 108.74 | 109.02 | 106.57 | 132524 |
| 1777588200 | 109.52 | 1.52 | 1.41 | 106.65 | 109.67 | 106.0651 | 134064 |
| 1777501800 | 108 | 2.51 | 2.37 | 106.89 | 108 | 106.34 | 101296 |
| 1777415400 | 105.495 | 1.59 | 1.53 | 105.41 | 105.98 | 104.85 | 117764 |
| 1777329000 | 103.91 | -0.02 | -0.02 | 104.42 | 105.29 | 103.58 | 82787 |
| 1777069800 | 103.93 | 0.32 | 0.31 | 103.39 | 103.93 | 102.51 | 75583 |
| 1776983400 | 103.61 | 0.94 | 0.92 | 103.31 | 103.97 | 102.8 | 117279 |
| 1776897000 | 102.67 | 1.78 | 1.76 | 101.49 | 102.8999 | 101.49 | 82024 |
| 1776810600 | 100.89 | 1.65 | 1.66 | 99.84 | 101.08 | 99.25 | 97847 |
| 1776724200 | 99.24 | 0.23 | 0.23 | 99.43 | 100.16 | 98.88 | 76221 |
| 1776465000 | 99.01 | -2.85 | -2.80 | 97.78 | 99.26 | 96.08 | 237430 |
| 1776378600 | 101.86 | 1.4 | 1.39 | 100.5 | 102.43 | 100.5 | 99373 |
| 1776292200 | 100.46 | -0.15 | -0.15 | 100.16 | 101.26 | 99.65 | 74206 |
| 1776205800 | 100.61 | -2.33 | -2.26 | 102.03 | 102.03 | 100.11 | 92708 |
| 1776119400 | 102.94 | 0.09 | 0.09 | 103.95 | 104.195 | 102.13 | 71842 |
| 1775860200 | 102.85 | -0.17 | -0.17 | 102.54 | 103.35 | 101.71 | 77126 |
| 1775773800 | 103.02 | -1.55 | -1.48 | 104.67 | 106 | 102.62 | 274644 |
| 1775687400 | 104.57 | -3.48 | -3.22 | 101.64 | 104.95 | 100.76 | 359361 |
| 1775601000 | 108.05 | 0.86 | 0.80 | 107.3 | 108.9 | 107.3 | 91506 |
| 1775514600 | 107.19 | 0.57 | 0.53 | 106.26 | 107.31 | 106.03 | 101730 |
| 1775169000 | 106.62 | 0.69 | 0.65 | 108.56 | 109.32 | 106.04 | 139763 |
| 1775082600 | 105.93 | -3.54 | -3.23 | 107.06 | 108.4 | 104.83 | 424487 |
| 1774996200 | 109.47 | -1.3 | -1.17 | 110.93 | 112.24 | 107.4201 | 353067 |
| 1774909800 | 110.77 | -1.97 | -1.75 | 113.6 | 114.01 | 110.43 | 274316 |
| 1774650600 | 112.74 | 1.49 | 1.34 | 111.55 | 113.135 | 110.93 | 309356 |
| 1774564200 | 111.25 | 1.66 | 1.51 | 109.76 | 112.05 | 109.75 | 140398 |
| 1774477800 | 109.59 | 0.23 | 0.21 | 108.59 | 110.035 | 108.2435 | 75154 |
| 1774391400 | 109.36 | 2.45 | 2.29 | 107.49 | 110.29 | 107.49 | 109244 |
| 1774305000 | 106.91 | 0.43 | 0.40 | 104.36 | 107.54 | 103.9 | 180569 |
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.
