Premium
Invesco S&P 500 Equal Weight Health Care ETF (RSPH)
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 | -0.91 | -2.82083075015 | 32.26 | 32.26 | 31.18 | 152849 | 31.5459411 | SP |
| 4 | 0.37 | 1.19431891543 | 30.98 | 32.46 | 30.59 | 135139 | 31.59630964 | SP |
| 12 | 1.52 | 5.09554140127 | 29.83 | 32.46 | 29.56 | 126406 | 30.87658304 | SP |
| 26 | -0.46 | -1.44608613644 | 31.81 | 33.51 | 29.56 | 104534 | 31.50903394 | SP |
| 52 | 2.83 | 9.92286115007 | 28.52 | 33.51 | 27.3281 | 89495 | 30.73448333 | SP |
| 156 | -262.89 | -89.3454323002 | 294.24 | 299.67 | 25.03 | 88852 | 30.54972812 | SP |
| 260 | -256.82 | -89.1210049623 | 288.17 | 299.67 | 25.03 | 87795 | 30.89184676 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 31.35 | -0.16 | -0.51 | 31.41 | 31.5 | 31.24 | 96711 |
| 1781821800 | 31.51 | 0.08 | 0.25 | 31.64 | 31.64 | 31.35 | 93723 |
| 1781735400 | 31.43 | -0.6 | -1.87 | 31.93 | 32.0165 | 31.32 | 417461 |
| 1781649000 | 32.03 | -0.06 | -0.19 | 32.15 | 32.229999 | 31.955 | 45873 |
| 1781562600 | 32.09 | -0.07 | -0.22 | 32.259999 | 32.259999 | 32.02 | 54340 |
| 1781303400 | 32.159999 | 0.11 | 0.34 | 32.25 | 32.25 | 31.89 | 60634 |
| 1781217000 | 32.049999 | 0.13 | 0.41 | 31.95 | 32.22 | 31.8 | 77407 |
| 1781130600 | 31.92 | -0.5 | -1.54 | 32.39 | 32.405 | 31.8901 | 194010 |
| 1781044200 | 32.42 | 0.68 | 2.14 | 31.99 | 32.46 | 31.85 | 170722 |
| 1780957800 | 31.74 | -0.02 | -0.06 | 31.74 | 31.89 | 31.66 | 187862 |
| 1780698600 | 31.76 | 0.04 | 0.13 | 31.86 | 32.11 | 31.72 | 437551 |
| 1780612200 | 31.72 | 0.79 | 2.55 | 31.3 | 31.9 | 31.3 | 131720 |
| 1780525800 | 30.93 | 0.25 | 0.81 | 30.59 | 30.97 | 30.59 | 42212 |
| 1780439400 | 30.68 | -0.36 | -1.16 | 30.8 | 30.84 | 30.62 | 51678 |
| 1780353000 | 31.0414 | -0.16 | -0.51 | 31 | 31.14 | 30.9117 | 80111 |
| 1780093800 | 31.2 | -0.02 | -0.06 | 31.22 | 31.2817 | 31.06 | 124354 |
| 1780007400 | 31.22 | 0.47 | 1.53 | 30.79 | 31.2943 | 30.79 | 71522 |
| 1779921000 | 30.75 | -0.01 | -0.03 | 30.78 | 31.11 | 30.71 | 69695 |
| 1779834600 | 30.76 | -0.31 | -1.00 | 30.98 | 30.98 | 30.76 | 121628 |
| 1779489000 | 31.07 | 0.27 | 0.88 | 30.91 | 31.13 | 30.86 | 42361 |
| 1779402600 | 30.8 | 0.02 | 0.06 | 30.59 | 30.845 | 30.3776 | 67105 |
| 1779316200 | 30.78 | 0.21 | 0.69 | 30.66 | 30.785 | 30.33 | 52376 |
| 1779229800 | 30.57 | 0.12 | 0.39 | 30.37 | 30.79 | 30.2 | 27496 |
| 1779143400 | 30.45 | 0.25 | 0.83 | 30.1 | 30.54 | 30.09 | 110740 |
| 1778884200 | 30.2 | -0.27 | -0.87 | 30.42 | 30.55 | 30.16 | 80040 |
| 1778797800 | 30.465 | -0.01 | -0.02 | 30.49 | 30.68 | 30.39 | 1972551 |
| 1778711400 | 30.47 | -0.2 | -0.65 | 30.56 | 30.64 | 30.43 | 67960 |
| 1778625000 | 30.67 | 0.51 | 1.69 | 30.23 | 30.81 | 30.23 | 56661 |
| 1778538600 | 30.16 | -0.43 | -1.41 | 30.63 | 30.69 | 30.12 | 118859 |
| 1778279400 | 30.59 | -0.04 | -0.13 | 30.65 | 30.65 | 30.32 | 89192 |
| 1778193000 | 30.63 | 0.03 | 0.10 | 30.6 | 30.79 | 30.5209 | 63725 |
| 1778106600 | 30.6 | 0.18 | 0.59 | 30.55 | 30.795 | 30.4401 | 97982 |
| 1778020200 | 30.42 | 0.24 | 0.80 | 30.23 | 30.48 | 30.12 | 143226 |
| 1777933800 | 30.18 | -0.09 | -0.30 | 30.07 | 30.34 | 30.07 | 55999 |
| 1777674600 | 30.27 | -0.17 | -0.56 | 30.53 | 30.53 | 30.21 | 153293 |
| 1777588200 | 30.44 | 0.38 | 1.26 | 30.1 | 30.46 | 30.04 | 77861 |
| 1777501800 | 30.06 | -0.29 | -0.96 | 30.1 | 30.24 | 29.94 | 33255 |
| 1777415400 | 30.35 | -0.22 | -0.72 | 30.68 | 30.68 | 30.3 | 130568 |
| 1777329000 | 30.5711 | 0.04 | 0.12 | 30.48 | 30.83 | 30.48 | 60221 |
| 1777069800 | 30.535 | -0.24 | -0.76 | 30.66 | 30.66 | 30.37 | 36592 |
| 1776983400 | 30.77 | -0.31 | -1.00 | 31.02 | 31.02 | 30.5801 | 323828 |
| 1776897000 | 31.08 | 0.07 | 0.23 | 31.22 | 31.3 | 30.961 | 42758 |
| 1776810600 | 31.01 | -0.26 | -0.83 | 31.47 | 31.59 | 31.01 | 97306 |
| 1776724200 | 31.27 | -0.07 | -0.22 | 31.21 | 31.445 | 31.19 | 57078 |
| 1776465000 | 31.34 | 0.52 | 1.69 | 30.91 | 31.4502 | 30.91 | 28646 |
| 1776378600 | 30.82 | -0.13 | -0.42 | 30.88 | 31 | 30.7701 | 73175 |
| 1776292200 | 30.95 | -0.17 | -0.55 | 31.14 | 31.245 | 30.91 | 39942 |
| 1776205800 | 31.12 | 0.23 | 0.74 | 30.87 | 31.3016 | 30.87 | 40732 |
| 1776119400 | 30.89 | 0.34 | 1.11 | 30.4 | 30.89 | 30.4 | 33226 |
| 1775860200 | 30.55 | -0.36 | -1.16 | 30.99 | 30.99 | 30.54 | 56162 |
| 1775773800 | 30.91 | -0.12 | -0.39 | 30.82 | 31.0394 | 30.63 | 44270 |
| 1775687400 | 31.03 | 0.71 | 2.34 | 30.81 | 31.06 | 30.81 | 40707 |
| 1775601000 | 30.32 | 0.01 | 0.04 | 30.41 | 30.41 | 30.1251 | 70807 |
| 1775514600 | 30.307 | 0.05 | 0.16 | 30.19 | 30.3799 | 30.06 | 41311 |
| 1775169000 | 30.26 | -0.09 | -0.30 | 30.03 | 30.52 | 30.01 | 42536 |
| 1775082600 | 30.35 | 0.16 | 0.52 | 30.32 | 30.52 | 30.29 | 32212 |
| 1774996200 | 30.1936 | 0.55 | 1.85 | 29.87 | 30.246 | 29.77 | 32845 |
| 1774909800 | 29.6447 | 0.05 | 0.18 | 29.83 | 29.835 | 29.56 | 137059 |
| 1774650600 | 29.59 | -0.74 | -2.44 | 30.25 | 30.25 | 29.59 | 106617 |
| 1774564200 | 30.33 | -0.06 | -0.21 | 30.25 | 30.66 | 30.25 | 59276 |
| 1774477800 | 30.3941 | 0.24 | 0.81 | 30.38 | 30.45 | 30.05 | 31500 |
| 1774391400 | 30.15 | 0.06 | 0.20 | 29.9 | 30.295 | 29.84 | 36512 |
| 1774305000 | 30.09 | 0.05 | 0.17 | 30.44 | 30.44 | 30.085 | 54161 |
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.
