Premium
Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)
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 | -1.0322 | -2.78746961923 | 37.03 | 37.23 | 35.8167 | 7191 | 36.24136144 | SP |
| 4 | 0.3478 | 0.975596072931 | 35.65 | 37.23 | 35.36 | 13137 | 36.12189457 | SP |
| 12 | -0.7422 | -2.02014153511 | 36.74 | 37.23 | 33.58 | 17208 | 35.41134223 | SP |
| 26 | -1.6522 | -4.38831341301 | 37.65 | 38.937 | 33.58 | 16085 | 36.507895 | SP |
| 52 | 2.9278 | 8.85334139704 | 33.07 | 38.937 | 30.21 | 21552 | 34.55268853 | SP |
| 156 | 5.4978 | 18.0255737705 | 30.5 | 38.937 | 26.7268 | 22080 | 32.85275317 | SP |
| 260 | 5.4978 | 18.0255737705 | 30.5 | 38.937 | 26.7268 | 22080 | 32.85275317 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 35.9978 | -0.21 | -0.59 | 36.13 | 36.742 | 35.8167 | 8601 |
| 1741390200 | 36.21 | 0.25 | 0.71 | 35.92 | 36.2961 | 35.83 | 3460 |
| 1741303800 | 35.9561 | -0.9 | -2.43 | 36.45 | 36.45 | 35.8889 | 9670 |
| 1741217400 | 36.8533 | 0.36 | 1.00 | 36.27 | 36.8533 | 36.27 | 3923 |
| 1741131000 | 36.49 | -0.5 | -1.35 | 37.03 | 37.23 | 36.49 | 10301 |
| 1741044600 | 36.991 | 0.28 | 0.75 | 36.81 | 37.1964 | 36.81 | 15264 |
| 1740785400 | 36.7144 | 0.32 | 0.89 | 36.62 | 36.77 | 36.33 | 19760 |
| 1740699000 | 36.3894 | 0.19 | 0.53 | 36.19 | 36.5699 | 36.19 | 2664 |
| 1740612600 | 36.1981 | -0.27 | -0.73 | 36.47 | 36.56 | 36.175 | 9615 |
| 1740526200 | 36.4644 | 0.37 | 1.04 | 36.17 | 36.61 | 36.17 | 6686 |
| 1740439800 | 36.09 | 0.25 | 0.69 | 35.94 | 36.16 | 35.76 | 39485 |
| 1740180600 | 35.8439 | -0.19 | -0.52 | 36.09 | 36.09 | 35.62 | 23078 |
| 1740094200 | 36.0318 | 0.16 | 0.45 | 35.7 | 36.0794 | 35.7 | 26572 |
| 1740007800 | 35.87 | 0.09 | 0.25 | 35.6 | 35.9 | 35.49 | 19487 |
| 1739921400 | 35.7792 | 0.11 | 0.30 | 35.57 | 35.94 | 35.4901 | 10491 |
| 1739575800 | 35.6736 | -0.23 | -0.65 | 35.97 | 35.995 | 35.6656 | 9472 |
| 1739489400 | 35.908 | 0.28 | 0.78 | 35.63 | 36 | 35.63 | 7194 |
| 1739403000 | 35.6289 | -0.22 | -0.62 | 35.47 | 35.68 | 35.36 | 9758 |
| 1739316600 | 35.8503 | 0.11 | 0.30 | 35.65 | 35.91 | 35.5501 | 14125 |
| 1739230200 | 35.7437 | -0.12 | -0.32 | 35.89 | 36.06 | 35.5564 | 12400 |
| 1738971000 | 35.8595 | -0.09 | -0.25 | 36.08 | 36.1667 | 35.68 | 8171 |
| 1738884600 | 35.9491 | 0.06 | 0.17 | 35.96 | 36.11 | 35.7 | 36084 |
| 1738798200 | 35.8873 | 0.58 | 1.65 | 35.55 | 35.9202 | 35.445 | 11502 |
| 1738711800 | 35.306 | -0.08 | -0.24 | 35.19 | 35.47 | 34.9378 | 14879 |
| 1738625400 | 35.39 | -0.03 | -0.07 | 35.11 | 35.5 | 34.75 | 46910 |
| 1738366200 | 35.4165 | 0.05 | 0.15 | 35.34 | 35.6899 | 35.295 | 4529 |
| 1738279800 | 35.365 | 0.48 | 1.36 | 35.48 | 35.6452 | 35.08 | 20426 |
| 1738193400 | 34.89 | -0.52 | -1.48 | 35.43 | 35.43 | 34.89 | 5545 |
| 1738107000 | 35.4129 | -0.45 | -1.24 | 35.8 | 35.8 | 35.2917 | 20339 |
| 1738020600 | 35.8581 | 0.54 | 1.52 | 35.32 | 35.9592 | 35.32 | 21317 |
| 1737761400 | 35.32 | 0.24 | 0.67 | 35.12 | 35.6214 | 35.12 | 24007 |
| 1737675000 | 35.0843 | 0 | 0.00 | 35.0843 | 35.0843 | 35.0843 | 0 |
| 1737588600 | 35.0843 | -0.62 | -1.72 | 35.67 | 35.67 | 35.0763 | 17111 |
| 1737502200 | 35.7 | 0.4 | 1.13 | 35.42 | 35.7899 | 35.3 | 17223 |
| 1737156600 | 35.3 | 0.08 | 0.22 | 35.48 | 35.48 | 35.2748 | 6613 |
| 1737070200 | 35.2236 | 0.67 | 1.95 | 34.66 | 35.2236 | 34.23 | 19283 |
| 1736983800 | 34.55 | 0.13 | 0.38 | 35.26 | 35.26 | 34.55 | 4689 |
| 1736897400 | 34.42 | 0.21 | 0.61 | 34.45 | 34.52 | 34.19 | 75000 |
| 1736811000 | 34.2107 | 0.49 | 1.44 | 33.67 | 34.2107 | 33.67 | 30721 |
| 1736551800 | 33.725 | -0.69 | -1.99 | 34.07 | 34.07 | 33.58 | 16573 |
| 1736379000 | 34.411 | 0.12 | 0.36 | 34.21 | 34.411 | 34 | 11751 |
| 1736292600 | 34.288 | -0.32 | -0.93 | 34.74 | 34.9481 | 34.288 | 5436 |
| 1736206200 | 34.6109 | -0.69 | -1.95 | 35.35 | 35.35 | 34.6109 | 19695 |
| 1735947000 | 35.3 | 0.48 | 1.38 | 34.97 | 35.4 | 34.88 | 56218 |
| 1735860600 | 34.8182 | -0.37 | -1.04 | 35.29 | 35.3763 | 34.7301 | 14427 |
| 1735687800 | 35.1849 | 0.25 | 0.73 | 35.1 | 35.247 | 34.9345 | 24068 |
| 1735601400 | 34.93 | -0.15 | -0.42 | 34.95 | 34.9877 | 34.52 | 25829 |
| 1735342200 | 35.0767 | -0.46 | -1.28 | 35.28 | 35.55 | 35.0359 | 13177 |
| 1735255800 | 35.5327 | 0.16 | 0.45 | 35.39 | 35.5391 | 35.01 | 27506 |
| 1735077840 | 35.3738 | 0.04 | 0.12 | 35.25 | 35.44 | 35.12 | 9179 |
| 1734996600 | 35.33 | 0.12 | 0.33 | 35.05 | 35.33 | 34.7888 | 9789 |
| 1734737400 | 35.2122 | 0.63 | 1.83 | 34.57 | 35.5685 | 34.57 | 8972 |
| 1734651000 | 34.5792 | -0.51 | -1.46 | 35.24 | 35.2926 | 34.5792 | 12855 |
| 1734564600 | 35.0901 | -1.66 | -4.52 | 36.46 | 36.8 | 35.0901 | 11137 |
| 1734478200 | 36.75 | 0 | 0.00 | 36.74 | 36.75 | 36.26 | 16287 |
| 1734391800 | 36.75 | -0.06 | -0.17 | 36.85 | 37.1655 | 36.75 | 12356 |
| 1734132600 | 36.8133 | -0.24 | -0.64 | 36.99 | 36.99 | 36.7331 | 8921 |
| 1734046200 | 37.0505 | 0.06 | 0.17 | 36.99 | 37.3699 | 36.99 | 7771 |
| 1733959800 | 36.9879 | -0.07 | -0.18 | 37.14 | 37.14 | 36.8856 | 5917 |
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
