Premium
Invesco S&P 500 Equal Weight Materials ETF (RSPM)
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 | -1.333 | -3.29542645241 | 40.45 | 40.59 | 39.117 | 11323 | 39.8146695 | SP |
| 4 | 0.457 | 1.18210036213 | 38.66 | 40.59 | 37.8 | 13816 | 39.15540455 | SP |
| 12 | 0.657 | 1.70826833073 | 38.46 | 40.59 | 37.275 | 21119 | 39.28446377 | SP |
| 26 | 5.057 | 14.8473282443 | 34.06 | 41.42 | 34.06 | 28929 | 38.34385902 | SP |
| 52 | 7.267 | 22.8163265306 | 31.85 | 41.42 | 30.98 | 25002 | 36.02635824 | SP |
| 156 | -117.993 | -75.1021577239 | 157.11 | 165.2443 | 26.63 | 28949 | 35.01909819 | SP |
| 260 | -116.603 | -74.8799126638 | 155.72 | 165.2443 | 26.63 | 28724 | 35.69332738 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 39.4787 | -0.17 | -0.43 | 39.76 | 39.8684 | 39.4787 | 7149 |
| 1781735400 | 39.65 | -0.45 | -1.13 | 40 | 40.59 | 39.5801 | 17899 |
| 1781649000 | 40.1027 | 0.04 | 0.11 | 40.05 | 40.41 | 40.05 | 8959 |
| 1781562600 | 40.06 | 0.16 | 0.40 | 40.45 | 40.58 | 40.02 | 11286 |
| 1781303400 | 39.9 | 0.82 | 2.10 | 39.3 | 39.9481 | 39.3 | 11203 |
| 1781217000 | 39.08 | 1.28 | 3.39 | 38.14 | 39.099 | 38.14 | 10970 |
| 1781130600 | 37.8 | -0.9 | -2.33 | 38.6 | 38.68 | 37.8 | 17008 |
| 1781044200 | 38.7 | 0.64 | 1.69 | 38.44 | 38.7 | 38.034231 | 6054 |
| 1780957800 | 38.0583 | -0.56 | -1.45 | 38.66 | 38.66 | 38.0583 | 6405 |
| 1780698600 | 38.62 | -0.68 | -1.73 | 39.04 | 39.09 | 38.52 | 7458 |
| 1780612200 | 39.3 | -0.08 | -0.21 | 39.38 | 39.55 | 39.12 | 12569 |
| 1780525800 | 39.3815 | 0.04 | 0.11 | 39.25 | 39.7 | 39.25 | 5513 |
| 1780439400 | 39.34 | 0.45 | 1.16 | 38.8 | 39.51 | 38.77 | 16078 |
| 1780353000 | 38.89 | -0.27 | -0.68 | 38.7 | 39.04 | 38.435 | 25688 |
| 1780093800 | 39.155 | -0.22 | -0.55 | 39.33 | 39.465 | 39.13 | 61256 |
| 1780007400 | 39.37 | 0.22 | 0.56 | 39.06 | 39.411 | 38.84 | 10511 |
| 1779921000 | 39.15 | 0.25 | 0.64 | 38.85 | 39.21 | 38.85 | 4997 |
| 1779834600 | 38.9 | 0.53 | 1.38 | 38.66 | 38.985 | 38.66 | 7685 |
| 1779489000 | 38.37 | 0.24 | 0.63 | 38.37 | 38.43 | 38.14 | 9144 |
| 1779402600 | 38.13 | 0.21 | 0.56 | 37.8 | 38.28 | 37.49 | 16911 |
| 1779316200 | 37.9183 | 0.52 | 1.39 | 37.38 | 37.9435 | 37.36 | 10912 |
| 1779229800 | 37.4 | -0.88 | -2.30 | 38.03 | 38.03 | 37.275 | 24693 |
| 1779143400 | 38.28 | -0.1 | -0.26 | 38.31 | 38.554 | 38.19 | 16303 |
| 1778884200 | 38.38 | -1.02 | -2.59 | 38.9 | 38.93 | 38.38 | 9782 |
| 1778797800 | 39.3987 | -0.33 | -0.83 | 39.77 | 39.77 | 39.3987 | 5653 |
| 1778711400 | 39.7271 | -0.19 | -0.48 | 39.92 | 40.1 | 39.7271 | 10802 |
| 1778625000 | 39.92 | -0.09 | -0.22 | 39.86 | 40.0001 | 39.42 | 12863 |
| 1778538600 | 40.01 | 0.39 | 0.98 | 39.87 | 40.1299 | 39.8 | 18630 |
| 1778279400 | 39.6235 | 0.1 | 0.25 | 39.76 | 39.86 | 39.53 | 8042 |
| 1778193000 | 39.5254 | -0.81 | -2.02 | 40.37 | 40.37 | 39.525 | 11089 |
| 1778106600 | 40.3393 | 0.76 | 1.93 | 40.26 | 40.46 | 40.15 | 22837 |
| 1778020200 | 39.5771 | 0.67 | 1.71 | 39.18 | 39.78 | 39.18 | 4037 |
| 1777933800 | 38.91 | -0.47 | -1.19 | 39.27 | 39.27 | 38.85 | 24463 |
| 1777674600 | 39.3804 | -0.01 | -0.02 | 39.54 | 39.54 | 39.28 | 18944 |
| 1777588200 | 39.3901 | 0.33 | 0.85 | 38.93 | 39.43 | 38.93 | 5228 |
| 1777501800 | 39.0574 | -0.3 | -0.76 | 39.37 | 39.37 | 39.03 | 14264 |
| 1777415400 | 39.358 | -0.16 | -0.41 | 39.63 | 39.63 | 39.0904 | 13712 |
| 1777329000 | 39.52 | -0.01 | -0.03 | 39.62 | 39.645 | 39.42 | 38120 |
| 1777069800 | 39.53 | -0.16 | -0.40 | 39.57 | 39.595 | 39.345 | 8995 |
| 1776983400 | 39.69 | -0.03 | -0.08 | 39.71 | 39.77 | 39.455 | 14585 |
| 1776897000 | 39.7198 | -0.12 | -0.30 | 40.22 | 40.22 | 39.64 | 12088 |
| 1776810600 | 39.84 | -0.2 | -0.49 | 40.15 | 40.34 | 39.81 | 19372 |
| 1776724200 | 40.0362 | 0.22 | 0.55 | 39.73 | 40.2 | 39.73 | 7773 |
| 1776465000 | 39.8191 | -0.01 | -0.02 | 39.68 | 40.1421 | 39.68 | 4399 |
| 1776378600 | 39.8278 | 0.5 | 1.27 | 39.53 | 39.85 | 39.53 | 6134 |
| 1776292200 | 39.33 | -0.51 | -1.28 | 39.82 | 39.82 | 39.27 | 18285 |
| 1776205800 | 39.84 | -0.16 | -0.40 | 39.98 | 39.98 | 39.57 | 160866 |
| 1776119400 | 40 | 0.28 | 0.70 | 39.68 | 40.01 | 39.56 | 27269 |
| 1775860200 | 39.72 | 0.15 | 0.38 | 39.67 | 39.94 | 39.66 | 9674 |
| 1775773800 | 39.57 | -0.28 | -0.70 | 39.64 | 39.795 | 39.56 | 8979 |
| 1775687400 | 39.85 | 1.29 | 3.35 | 39.14 | 39.85 | 39 | 164985 |
| 1775601000 | 38.56 | -0.1 | -0.26 | 38.5 | 38.71 | 38.3 | 8211 |
| 1775514600 | 38.6587 | -0.15 | -0.39 | 38.6 | 38.685 | 38.48 | 20114 |
| 1775169000 | 38.81 | -0.18 | -0.46 | 38.68 | 39.14 | 38.52 | 26211 |
| 1775082600 | 38.99 | 0.33 | 0.84 | 38.9 | 39.18 | 38.84 | 50561 |
| 1774996200 | 38.6649 | 0.68 | 1.80 | 38.31 | 38.82 | 38.22 | 10035 |
| 1774909800 | 37.98 | -0.03 | -0.08 | 38.46 | 38.46 | 37.86 | 80104 |
| 1774650600 | 38.01 | -0.07 | -0.18 | 38.03 | 38.275 | 37.93 | 21598 |
| 1774564200 | 38.0777 | -0.33 | -0.87 | 38.09 | 38.559 | 38.05 | 17253 |
| 1774477800 | 38.41 | 0.79 | 2.10 | 37.99 | 38.42 | 37.86 | 18522 |
| 1774391400 | 37.62 | 0.86 | 2.34 | 36.62 | 37.87 | 36.62 | 12893 |
| 1774305000 | 36.76 | 0.68 | 1.88 | 36.52 | 37.09 | 36.52 | 23495 |
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.
