Premium
Invesco S&P 500 Equal Weight Health Care ETF (RSPH)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 3.14902965947 | 27.31 | 28.34 | 26.66 | 77910 | 27.42448525 | SP |
| 4 | -1.61 | -5.40631296172 | 29.78 | 29.8604 | 26.36 | 115879 | 27.87334147 | SP |
| 12 | -3.33 | -10.5714285714 | 31.5 | 31.6842 | 26.36 | 92333 | 29.40226744 | SP |
| 26 | -2.88 | -9.27536231884 | 31.05 | 31.7 | 26.36 | 98821 | 29.88821242 | SP |
| 52 | -1.79 | -5.97463284379 | 29.96 | 32.8499 | 26.36 | 83508 | 30.37848405 | SP |
| 156 | -260 | -90.2245202485 | 288.17 | 299.67 | 25.03 | 85911 | 31.26730169 | SP |
| 260 | -260 | -90.2245202485 | 288.17 | 299.67 | 25.03 | 85911 | 31.26730169 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 28.17 | -0.07 | -0.25 | 28.25 | 28.25 | 27.94 | 36919 |
| 1745533800 | 28.24 | 0.39 | 1.40 | 27.93 | 28.2462 | 27.806 | 38699 |
| 1745447400 | 27.85 | 0.4 | 1.46 | 27.85 | 28.34 | 27.72 | 75765 |
| 1745361000 | 27.45 | 0.64 | 2.39 | 27.14 | 27.53 | 27.1301 | 86772 |
| 1745274600 | 26.81 | -0.64 | -2.33 | 27.31 | 27.31 | 26.66 | 108645 |
| 1744929000 | 27.45 | -0.07 | -0.25 | 27.28 | 27.6299 | 27.245 | 71357 |
| 1744842600 | 27.52 | -0.34 | -1.22 | 27.81 | 27.97395 | 27.41 | 68176 |
| 1744756200 | 27.86 | -0.32 | -1.14 | 28.13 | 28.13 | 27.73 | 54440 |
| 1744669800 | 28.18 | 0.4 | 1.44 | 27.99 | 28.225 | 27.82 | 103939 |
| 1744410600 | 27.78 | 0.53 | 1.94 | 27.42 | 27.86 | 27.05 | 44292 |
| 1744324200 | 27.25 | -1.11 | -3.91 | 28.02 | 28.02 | 26.73 | 67952 |
| 1744237800 | 28.36 | 1.51 | 5.62 | 26.37 | 28.36 | 26.36 | 108900 |
| 1744151400 | 26.85 | -0.57 | -2.08 | 28.24 | 28.32 | 26.55 | 237452 |
| 1744065000 | 27.42 | -0.2 | -0.72 | 27.03 | 27.9 | 26.52 | 545164 |
| 1743805800 | 27.62 | -1.5 | -5.15 | 28.66 | 28.675 | 27.58 | 135826 |
| 1743719400 | 29.12 | -0.5 | -1.69 | 29.12 | 29.375 | 29.03 | 176690 |
| 1743633000 | 29.62 | 0.23 | 0.78 | 29.21 | 29.62 | 29.2092 | 71855 |
| 1743546600 | 29.39 | -0.36 | -1.21 | 29.66 | 29.72 | 29.2882 | 117461 |
| 1743460200 | 29.75 | 0.18 | 0.61 | 29.35 | 29.8604 | 29.25 | 51897 |
| 1743201000 | 29.57 | -0.19 | -0.64 | 29.78 | 29.8 | 29.525 | 34996 |
| 1743114600 | 29.76 | 0.08 | 0.27 | 29.72 | 29.89 | 29.66 | 51890 |
| 1743028200 | 29.68 | -0.08 | -0.27 | 29.75 | 29.895 | 29.62 | 41719 |
| 1742941800 | 29.76 | -0.3 | -1.00 | 30.16 | 30.16 | 29.6501 | 44581 |
| 1742855400 | 30.06 | 0.22 | 0.72 | 29.91 | 30.15 | 29.91 | 62321 |
| 1742596200 | 29.845 | -0.14 | -0.45 | 29.81 | 29.9099 | 29.62 | 44242 |
| 1742509800 | 29.98 | -0.07 | -0.23 | 30 | 30.14 | 29.94 | 48821 |
| 1742423400 | 30.05 | -0.08 | -0.27 | 30.11 | 30.1591 | 29.89 | 76771 |
| 1742337000 | 30.13 | 0.03 | 0.10 | 30.07 | 30.16 | 30 | 31356 |
| 1742250600 | 30.1 | 0.37 | 1.24 | 29.62 | 30.22 | 29.62 | 56635 |
| 1741991400 | 29.73 | 0.35 | 1.19 | 29.46 | 29.78 | 29.45 | 69851 |
| 1741905000 | 29.38 | -0.18 | -0.61 | 29.57 | 29.67 | 29.342 | 49558 |
| 1741818600 | 29.56 | -0.36 | -1.20 | 29.93 | 29.94 | 29.4824 | 87272 |
| 1741732200 | 29.92 | -0.55 | -1.81 | 30.5 | 30.5 | 29.82 | 105537 |
| 1741645800 | 30.47 | -0.23 | -0.75 | 30.44 | 30.98 | 30.4399 | 138664 |
| 1741390200 | 30.7 | 0.29 | 0.95 | 30.33 | 30.86 | 30.2885 | 92242 |
| 1741303800 | 30.41 | 0 | 0.01 | 30.28 | 30.46 | 30.165 | 46833 |
| 1741217400 | 30.4082 | 0.31 | 1.02 | 30.1 | 30.49 | 30.08 | 84930 |
| 1741131000 | 30.1 | -0.26 | -0.86 | 30.34 | 30.4 | 30.08 | 58217 |
| 1741044600 | 30.36 | -0.01 | -0.03 | 30.41 | 30.65 | 30.25 | 80083 |
| 1740785400 | 30.37 | 0.18 | 0.60 | 30.19 | 30.385 | 29.93 | 50016 |
| 1740699000 | 30.19 | -0.39 | -1.28 | 30.42 | 30.5057 | 30.18 | 47652 |
| 1740612600 | 30.58 | -0.31 | -1.00 | 30.83 | 30.89 | 30.5001 | 60855 |
| 1740526200 | 30.89 | 0.2 | 0.65 | 30.72 | 30.93 | 30.65 | 96002 |
| 1740439800 | 30.69 | 0.29 | 0.95 | 30.42 | 30.76 | 29.5833 | 94829 |
| 1740180600 | 30.4 | -0.12 | -0.39 | 30.29 | 30.44 | 30.29 | 55057 |
| 1740094200 | 30.52 | 0.16 | 0.53 | 30.36 | 30.58 | 30.36 | 61493 |
| 1740007800 | 30.36 | 0.32 | 1.07 | 30 | 30.43 | 30 | 89021 |
| 1739921400 | 30.04 | 0.01 | 0.03 | 29.93 | 30.15 | 29.84 | 142474 |
| 1739575800 | 30.03 | -0.24 | -0.79 | 30.26 | 30.3299 | 30.03 | 56115 |
| 1739489400 | 30.27 | 0.02 | 0.07 | 30.17 | 30.3222 | 30.03 | 53758 |
| 1739403000 | 30.25 | -0.12 | -0.40 | 30.22 | 30.36 | 30.12 | 70500 |
| 1739316600 | 30.37 | -0.2 | -0.65 | 30.43 | 30.5 | 30.305 | 61259 |
| 1739230200 | 30.57 | -0.1 | -0.33 | 30.7 | 30.7 | 30.45 | 112814 |
| 1738971000 | 30.67 | -0.23 | -0.74 | 30.95 | 31.025 | 30.67 | 99144 |
| 1738884600 | 30.9 | -0.54 | -1.72 | 31.35 | 31.35 | 30.8522 | 134818 |
| 1738798200 | 31.44 | 0.32 | 1.03 | 31.25 | 31.4728 | 31.25 | 221464 |
| 1738711800 | 31.12 | -0.14 | -0.43 | 31.11 | 31.305 | 31.065 | 95102 |
| 1738625400 | 31.255 | -0.01 | -0.02 | 31.04 | 31.4056 | 31.0055 | 80154 |
| 1738366200 | 31.26 | -0.23 | -0.73 | 31.5 | 31.6842 | 31.255 | 189850 |
| 1738279800 | 31.49 | 0.32 | 1.03 | 31.27 | 31.64 | 31.27 | 81466 |
| 1738193400 | 31.17 | -0.25 | -0.80 | 31.31 | 31.3902 | 31.02 | 78610 |
| 1738107000 | 31.42 | -0.17 | -0.53 | 31.57 | 31.7 | 31.38 | 216947 |
| 1738020600 | 31.5871 | 0.52 | 1.66 | 31.15 | 31.59 | 31.15 | 108148 |
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
