Premium
Invesco S&P 500 Equal Weight Materials ETF (RSPM)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.389454763331 | 33.38 | 34.3 | 33.38 | 46524 | 33.83092996 | SP |
| 4 | -1.17 | -3.37370242215 | 34.68 | 34.68 | 32.91 | 34980 | 33.81311245 | SP |
| 12 | -3.08 | -8.41760043728 | 36.59 | 36.97 | 32.13 | 62531 | 33.79278347 | SP |
| 26 | -1.72 | -4.88220266818 | 35.23 | 37.85 | 32.13 | 37841 | 34.5458896 | SP |
| 52 | 0.34 | 1.02502261079 | 33.17 | 37.85 | 32.13 | 33405 | 34.75543065 | SP |
| 156 | -122.21 | -78.4806062163 | 155.72 | 165.2443 | 28.9224 | 31049 | 36.22716223 | SP |
| 260 | -122.21 | -78.4806062163 | 155.72 | 165.2443 | 28.9224 | 31049 | 36.22716223 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 33.65 | -0.64 | -1.87 | 33.7 | 33.7845 | 33.5434 | 37289 |
| 1739921400 | 34.29 | 0.51 | 1.51 | 33.89 | 34.3 | 33.7567 | 31494 |
| 1739575800 | 33.78 | 0.07 | 0.21 | 33.9 | 34.13 | 33.78 | 92504 |
| 1739489400 | 33.71 | 0.54 | 1.63 | 33.38 | 33.75 | 33.38 | 24808 |
| 1739403000 | 33.17 | -0.33 | -0.98 | 33 | 33.306399 | 32.909999 | 35010 |
| 1739316600 | 33.498399 | 0.16 | 0.48 | 33.31 | 33.65 | 33.31 | 30830 |
| 1739230200 | 33.34 | 0.13 | 0.39 | 33.479999 | 33.479999 | 33.18 | 36843 |
| 1738971000 | 33.21 | -0.36 | -1.07 | 33.56 | 33.56 | 33.159999 | 17288 |
| 1738884600 | 33.5687 | -0.06 | -0.19 | 33.75 | 33.846 | 33.39 | 17408 |
| 1738798200 | 33.6314 | -0.43 | -1.26 | 33.66 | 33.89 | 33.4301 | 118773 |
| 1738711800 | 34.06 | 0.15 | 0.44 | 34.01 | 34.16 | 33.94 | 15106 |
| 1738625400 | 33.91 | -0.25 | -0.73 | 33.7 | 34.05 | 33.33 | 34759 |
| 1738366200 | 34.16 | -0.23 | -0.67 | 34.31 | 34.4795 | 33.9995 | 34048 |
| 1738279800 | 34.39 | 0.12 | 0.35 | 34.15 | 34.39 | 34.031 | 15490 |
| 1738193400 | 34.27 | -0.14 | -0.41 | 34.34 | 34.48 | 34.245 | 28412 |
| 1738107000 | 34.41 | -0.13 | -0.38 | 34.53 | 34.63 | 34.3301 | 25843 |
| 1738020600 | 34.54 | 0.08 | 0.23 | 34.45 | 34.5488 | 34.34 | 24122 |
| 1737761400 | 34.46 | 0.12 | 0.34 | 34.68 | 34.68 | 34.4223 | 11926 |
| 1737675000 | 34.3428 | 0 | 0.00 | 34.3428 | 34.3428 | 34.3428 | 0 |
| 1737588600 | 34.3428 | -0.28 | -0.80 | 34.62 | 34.62 | 34.3428 | 21156 |
| 1737502200 | 34.62 | 0.33 | 0.96 | 34.57 | 34.76 | 34.49 | 100363 |
| 1737156600 | 34.29 | 0.28 | 0.82 | 34.23 | 34.49 | 34.215 | 30448 |
| 1737070200 | 34.01 | 0.15 | 0.44 | 33.87 | 34.04 | 33.7466 | 1431396 |
| 1736983800 | 33.86 | 0.33 | 0.98 | 34.07 | 34.12 | 33.7228 | 10857 |
| 1736897400 | 33.53 | 0.41 | 1.24 | 33.42 | 33.5652 | 33.2408 | 83461 |
| 1736811000 | 33.119999 | 0.91 | 2.83 | 32.13 | 33.119999 | 32.13 | 27156 |
| 1736551800 | 32.21 | -0.3 | -0.92 | 32.25 | 32.35 | 32.14 | 25953 |
| 1736379000 | 32.509999 | -0.04 | -0.13 | 32.409999 | 32.509999 | 32.21 | 11628 |
| 1736292600 | 32.5512 | -0.03 | -0.09 | 32.659999 | 32.9 | 32.4077 | 20768 |
| 1736206200 | 32.58 | 0.33 | 1.02 | 32.46 | 32.8678 | 32.46 | 52806 |
| 1735947000 | 32.2516 | 0.02 | 0.07 | 32.32 | 32.371299 | 32.14 | 23161 |
| 1735860600 | 32.229999 | -0.34 | -1.04 | 32.71 | 32.89 | 32.21 | 267171 |
| 1735687800 | 32.57 | 0.16 | 0.49 | 32.509999 | 32.7 | 32.4299 | 38217 |
| 1735601400 | 32.411499 | -0.38 | -1.16 | 32.59 | 32.59 | 32.2297 | 19427 |
| 1735342200 | 32.7917 | -0.18 | -0.54 | 32.869999 | 33 | 32.6879 | 29758 |
| 1735255800 | 32.97 | -0.06 | -0.17 | 32.89 | 33.1184 | 32.883 | 25734 |
| 1735077840 | 33.027 | 0.13 | 0.39 | 32.799999 | 33.04 | 32.729999 | 13276 |
| 1734996600 | 32.8971 | -0.15 | -0.46 | 32.79 | 32.9005 | 32.57 | 35882 |
| 1734737400 | 33.049999 | 0.39 | 1.21 | 32.54 | 33.25 | 32.54 | 91328 |
| 1734651000 | 32.656 | -0.39 | -1.19 | 33.13 | 33.21 | 32.656 | 10988 |
| 1734564600 | 33.0493 | -0.99 | -2.91 | 34 | 34.0995 | 33.0493 | 10941 |
| 1734478200 | 34.04 | -0.27 | -0.79 | 34.11 | 34.24 | 34.005 | 38466 |
| 1734391800 | 34.3111 | -0.3 | -0.85 | 34.53 | 34.5829 | 34.31 | 10541 |
| 1734132600 | 34.6064 | -0.32 | -0.91 | 34.81 | 34.81 | 34.5 | 12031 |
| 1734046200 | 34.9243 | -0.23 | -0.67 | 35.05 | 35.11 | 34.91 | 19779 |
| 1733959800 | 35.1589 | -0.12 | -0.34 | 35.39 | 35.39 | 35.13 | 16070 |
| 1733873400 | 35.28 | -0.43 | -1.20 | 35.68 | 35.68 | 35.1148 | 128322 |
| 1733787000 | 35.71 | 0.12 | 0.34 | 35.9 | 36.1949 | 35.71 | 11103 |
| 1733527800 | 35.5896 | -0.09 | -0.25 | 35.78 | 35.8531 | 35.54 | 7064 |
| 1733441400 | 35.68 | -0.49 | -1.35 | 36.06 | 36.06 | 35.598 | 14723 |
| 1733355000 | 36.17 | -0.53 | -1.44 | 36.67 | 36.67 | 36.12 | 15352 |
| 1733268600 | 36.7 | -0.14 | -0.38 | 36.97 | 36.97 | 36.6763 | 20299 |
| 1733182200 | 36.84 | 0.06 | 0.16 | 36.77 | 36.84 | 36.52 | 8476 |
| 1732917840 | 36.78 | 0.23 | 0.63 | 36.59 | 36.78 | 36.59 | 4715 |
| 1732750200 | 36.5514 | -0.01 | -0.02 | 36.7 | 36.91 | 36.5452 | 8224 |
| 1732663800 | 36.5598 | -0.39 | -1.06 | 36.79 | 36.79 | 36.4812 | 15697 |
| 1732577400 | 36.95 | 0.34 | 0.94 | 36.69 | 37.05 | 36.69 | 19265 |
| 1732318200 | 36.6063 | 0.21 | 0.59 | 36.36 | 36.62 | 36.36 | 13762 |
| 1732231800 | 36.3923 | 0.44 | 1.23 | 36.01 | 36.42 | 35.99 | 21488 |
| 1732145400 | 35.95 | 0.39 | 1.10 | 35.57 | 35.98 | 35.53 | 12846 |
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
