Premium
Invesco S&P 500 Equal Weight Materials ETF (RSPM)
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 | 2.04 | 6.32558139535 | 32.25 | 34.29 | 32.13 | 315765 | 33.93869747 | SP |
| 4 | 1.75 | 5.37799631223 | 32.54 | 34.29 | 32.13 | 129881 | 33.53813046 | SP |
| 12 | -2.23 | -6.10624315444 | 36.52 | 37.29 | 32.13 | 50997 | 34.02450575 | SP |
| 26 | -1.5 | -4.19111483655 | 35.79 | 37.85 | 32.13 | 35926 | 34.70149911 | SP |
| 52 | 2.3 | 7.18974679587 | 31.99 | 37.85 | 31.6399 | 33069 | 34.5946983 | SP |
| 156 | -121.43 | -77.9797071667 | 155.72 | 165.2443 | 28.9224 | 30559 | 36.46632959 | SP |
| 260 | -121.43 | -77.9797071667 | 155.72 | 165.2443 | 28.9224 | 30559 | 36.46632959 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732059000 | 35.56 | -0.09 | -0.25 | 35.46 | 35.62 | 35.36 | 7532 |
| 1731972600 | 35.65 | 0.24 | 0.68 | 35.47 | 35.65 | 35.392 | 9056 |
| 1731713400 | 35.4107 | -0.08 | -0.22 | 35.49 | 35.59 | 35.35 | 7992 |
| 1731627000 | 35.4892 | -0.33 | -0.93 | 35.8 | 35.8 | 35.46 | 13949 |
| 1731540600 | 35.8215 | 0.09 | 0.26 | 35.74 | 35.96 | 35.74 | 8545 |
| 1731454200 | 35.73 | -0.82 | -2.24 | 36.34 | 36.34 | 35.678 | 51499 |
| 1731367800 | 36.55 | -0.03 | -0.07 | 36.67 | 36.72 | 36.53 | 12947 |
| 1731108600 | 36.576 | -0.33 | -0.90 | 36.78 | 36.78 | 36.52 | 9159 |
| 1731022200 | 36.91 | 0.06 | 0.16 | 36.94 | 37.0438 | 36.84 | 12579 |
| 1730935800 | 36.8501 | 0.47 | 1.29 | 37.29 | 37.29 | 36.68 | 11199 |
| 1730849400 | 36.38 | -0.08 | -0.22 | 36.31 | 36.4414 | 36.12 | 15195 |
| 1730763000 | 36.46 | 0.14 | 0.38 | 36.5 | 36.7468 | 36.39 | 11587 |
| 1730500200 | 36.3207 | -0.14 | -0.38 | 36.49 | 36.51 | 36.3044 | 6967 |
| 1730413800 | 36.46 | -0.25 | -0.68 | 36.73 | 36.9 | 36.46 | 18734 |
| 1730327400 | 36.7098 | 0.43 | 1.18 | 36.41 | 36.9499 | 36.41 | 4561 |
| 1730241000 | 36.2819 | -0.36 | -0.98 | 36.49 | 36.55 | 36.28 | 8773 |
| 1730154600 | 36.64 | 0.36 | 1.01 | 36.48 | 36.67 | 36.48 | 9903 |
| 1729895400 | 36.2754 | -0.24 | -0.67 | 36.52 | 36.6308 | 36.2754 | 7532 |
| 1729809000 | 36.52 | -0.31 | -0.84 | 36.92 | 36.92 | 36.29 | 14515 |
| 1729722600 | 36.83 | -0.05 | -0.13 | 36.76 | 36.9761 | 36.75 | 13422 |
| 1729636200 | 36.8772 | -0.22 | -0.61 | 37 | 37 | 36.62 | 53440 |
| 1729549800 | 37.102 | -0.35 | -0.93 | 37.44 | 37.44 | 37.02 | 8936 |
| 1729290600 | 37.45 | 0.15 | 0.40 | 37.47 | 37.54 | 37.3 | 15824 |
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
