Premium
Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
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 | -0.22 | -0.350206940465 | 62.82 | 63.37 | 61.85 | 130884 | 62.33575587 | SP |
| 4 | 2.06 | 3.40270895276 | 60.54 | 63.37 | 59.845 | 129070 | 61.32492122 | SP |
| 12 | 5.97 | 10.5421154865 | 56.63 | 63.37 | 56.3999 | 211916 | 60.64178575 | SP |
| 26 | 5.09 | 8.85063467223 | 57.51 | 64.16 | 55.775 | 207838 | 60.87424549 | SP |
| 52 | 10.85 | 20.9661835749 | 51.75 | 64.16 | 51.46 | 159766 | 59.14227396 | SP |
| 156 | -132.52 | -67.9171791718 | 195.12 | 209.98 | 36.04 | 105848 | 53.01880522 | SP |
| 260 | -126.03 | -66.8133382813 | 188.63 | 209.98 | 36.04 | 105097 | 54.06691418 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 62.6 | 0.05 | 0.08 | 62.53 | 62.76 | 62.335 | 135769 |
| 1781821800 | 62.55 | 0.54 | 0.87 | 62.89 | 63.08 | 62.39 | 68866 |
| 1781735400 | 62.01 | -0.79 | -1.26 | 62.69 | 63.37 | 61.85 | 251492 |
| 1781649000 | 62.8 | 0.26 | 0.42 | 62.82 | 63.2586 | 62.76 | 67410 |
| 1781562600 | 62.54 | 0.53 | 0.85 | 62.93 | 63.03 | 62.47 | 39844 |
| 1781303400 | 62.01 | 0.32 | 0.52 | 62.01 | 62.25 | 61.505 | 117664 |
| 1781217000 | 61.69 | 1.66 | 2.77 | 60.53 | 61.89 | 60.49 | 242546 |
| 1781130600 | 60.03 | -2.01 | -3.24 | 61.54 | 61.71 | 60.01 | 419867 |
| 1781044200 | 62.04 | 0.98 | 1.60 | 61.49 | 62.155 | 60.805 | 129784 |
| 1780957800 | 61.06 | -0.11 | -0.18 | 61.3 | 61.44 | 60.9896 | 429193 |
| 1780698600 | 61.17 | -0.45 | -0.72 | 61.33 | 61.71 | 60.95 | 117187 |
| 1780612200 | 61.615 | 0.63 | 1.02 | 61.39 | 61.7 | 61.39 | 68746 |
| 1780525800 | 60.99 | 0.01 | 0.02 | 60.79 | 61.525 | 60.79 | 68030 |
| 1780439400 | 60.98 | 0.48 | 0.79 | 60.56 | 61.08 | 60.539 | 77780 |
| 1780353000 | 60.5 | -0.16 | -0.26 | 60.09 | 60.6441 | 59.845 | 78418 |
| 1780093800 | 60.66 | -0.21 | -0.34 | 60.69 | 60.92 | 60.615 | 41223 |
| 1780007400 | 60.87 | -0.08 | -0.13 | 60.7 | 61.11 | 60.3 | 33703 |
| 1779921000 | 60.95 | 0.1 | 0.16 | 61 | 61.19 | 60.874 | 38475 |
| 1779834600 | 60.85 | 0.8 | 1.32 | 60.54 | 60.94 | 60.44 | 26336 |
| 1779489000 | 60.055 | 0.53 | 0.90 | 59.99 | 60.3 | 59.63 | 76116 |
| 1779402600 | 59.52 | -0.07 | -0.12 | 59.18 | 59.7701 | 58.81 | 498005 |
| 1779316200 | 59.59 | 0.82 | 1.40 | 58.96 | 59.685 | 58.7 | 676413 |
| 1779229800 | 58.77 | -0.88 | -1.48 | 59.27 | 59.2761 | 58.68 | 264445 |
| 1779143400 | 59.65 | 0 | 0.00 | 59.69 | 59.855 | 59.38 | 168079 |
| 1778884200 | 59.65 | -0.89 | -1.47 | 59.96 | 60.07 | 59.585 | 23534 |
| 1778797800 | 60.54 | 0.43 | 0.72 | 60.31 | 60.5674 | 59.985 | 33867 |
| 1778711400 | 60.11 | -0.38 | -0.63 | 60.48 | 60.48 | 59.9288 | 31769 |
| 1778625000 | 60.49 | -0.23 | -0.38 | 60.71 | 60.71 | 59.87 | 37095 |
| 1778538600 | 60.72 | -0.03 | -0.05 | 60.7 | 60.8499 | 60.535 | 35895 |
| 1778279400 | 60.75 | -0.27 | -0.44 | 61.27 | 61.27 | 60.645 | 44708 |
| 1778193000 | 61.02 | -0.64 | -1.04 | 62 | 62 | 60.915 | 289739 |
| 1778106600 | 61.66 | 1.18 | 1.95 | 61.34 | 61.83 | 61.045 | 34286 |
| 1778020200 | 60.48 | 0.47 | 0.78 | 60.43 | 60.635 | 60.175 | 33505 |
| 1777933800 | 60.01 | -0.86 | -1.41 | 60.68 | 60.82 | 59.92 | 104872 |
| 1777674600 | 60.87 | -0.53 | -0.86 | 61.67 | 61.67 | 60.84 | 37640 |
| 1777588200 | 61.4 | 1.1 | 1.82 | 60.7 | 61.45 | 60.7 | 187032 |
| 1777501800 | 60.3 | -0.15 | -0.25 | 60.74 | 60.7901 | 60.13 | 54326 |
| 1777415400 | 60.45 | -0.66 | -1.08 | 60.89 | 60.89 | 60.1 | 36830 |
| 1777329000 | 61.11 | 0.18 | 0.30 | 61.01 | 61.2 | 60.96 | 151679 |
| 1777069800 | 60.93 | -0.51 | -0.83 | 61.45 | 61.45 | 60.825 | 5294700 |
| 1776983400 | 61.44 | 0.9 | 1.49 | 60.73 | 61.65 | 60.73 | 122274 |
| 1776897000 | 60.539 | -0.35 | -0.57 | 61.32 | 61.4 | 60.39 | 19756 |
| 1776810600 | 60.885 | -0.59 | -0.95 | 61.49 | 61.78 | 60.8 | 96208 |
| 1776724200 | 61.47 | 0.32 | 0.52 | 61.03 | 61.5302 | 60.8 | 56615 |
| 1776465000 | 61.15 | 1.14 | 1.90 | 60.78 | 61.8 | 60.78 | 100778 |
| 1776378600 | 60.01 | 0.03 | 0.05 | 60.08 | 60.3866 | 59.83 | 57180 |
| 1776292200 | 59.98 | -0.89 | -1.46 | 60.77 | 60.77 | 59.695 | 68973 |
| 1776205800 | 60.87 | 0.25 | 0.41 | 60.77 | 61.102 | 60.45 | 134138 |
| 1776119400 | 60.62 | 0.57 | 0.95 | 59.84 | 60.64 | 59.78 | 60824 |
| 1775860200 | 60.05 | -0.37 | -0.61 | 60.49 | 60.49 | 60 | 40906 |
| 1775773800 | 60.42 | 0.39 | 0.65 | 59.74 | 60.73 | 59.74 | 135028 |
| 1775687400 | 60.03 | 2.07 | 3.57 | 59.88 | 60.23 | 59.64 | 53802 |
| 1775601000 | 57.96 | -0.25 | -0.43 | 57.91 | 58.06 | 57.5101 | 52525 |
| 1775514600 | 58.21 | 0.22 | 0.38 | 57.87 | 58.21 | 57.685 | 44080 |
| 1775169000 | 57.99 | -0.23 | -0.40 | 57.26 | 58.685 | 57.07 | 77502 |
| 1775082600 | 58.22 | 0.64 | 1.11 | 57.95 | 58.65 | 57.95 | 193239 |
| 1774996200 | 57.58 | 1.67 | 2.99 | 56.63 | 57.66 | 56.3999 | 198493 |
| 1774909800 | 55.91 | -0.64 | -1.13 | 57.05 | 57.05 | 55.775 | 96788 |
| 1774650600 | 56.55 | -0.79 | -1.38 | 57.17 | 57.25 | 56.45 | 53835 |
| 1774564200 | 57.34 | -1.21 | -2.07 | 58.02 | 58.57 | 57.25 | 45768 |
| 1774477800 | 58.55 | 0.3 | 0.52 | 58.94 | 59.0799 | 58.09 | 137618 |
| 1774391400 | 58.25 | 0.21 | 0.36 | 57.49 | 58.44 | 57.43 | 58169 |
| 1774305000 | 58.04 | 0.5 | 0.87 | 58.5 | 59.135 | 58.035 | 123951 |
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.
