Premium
Invesco S&P 500 Equal Weight Technology ETF (RSPT)
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 | -0.36 | -0.938232994527 | 38.37 | 38.39 | 37.1312 | 454874 | 37.54247569 | SP |
| 4 | -1.31 | -3.33163784334 | 39.32 | 39.66 | 37.13 | 322681 | 38.22651931 | SP |
| 12 | 0.01 | 0.0263157894737 | 38 | 39.66 | 36.41 | 306817 | 38.14567168 | SP |
| 26 | 1.03 | 2.78528934559 | 36.98 | 39.66 | 32.94 | 523134 | 36.56173131 | SP |
| 52 | 6.46 | 20.4754358162 | 31.55 | 39.66 | 31.02 | 501028 | 35.41688504 | SP |
| 156 | -243.57 | -86.5011719582 | 281.58 | 302.33 | 26.09 | 470588 | 35.64762424 | SP |
| 260 | -243.57 | -86.5011719582 | 281.58 | 302.33 | 26.09 | 470588 | 35.64762424 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 38.01 | 0.64 | 1.71 | 37.57 | 38.0702 | 37.5 | 290243 |
| 1735860600 | 37.37 | -0.05 | -0.13 | 37.77 | 37.86 | 37.1312 | 802341 |
| 1735687800 | 37.42 | -0.14 | -0.37 | 37.75 | 37.76 | 37.265 | 393230 |
| 1735601400 | 37.56 | -0.62 | -1.62 | 37.67 | 37.79 | 37.23 | 344634 |
| 1735342200 | 38.18 | -0.41 | -1.06 | 38.37 | 38.39 | 37.8599 | 284826 |
| 1735255800 | 38.59 | -0.03 | -0.08 | 38.43 | 38.695 | 38.37 | 151576 |
| 1735077840 | 38.62 | 0.35 | 0.91 | 38.32 | 38.63 | 38.255 | 118053 |
| 1734996600 | 38.27 | 0.3 | 0.79 | 37.98 | 38.27 | 37.84 | 282091 |
| 1734737400 | 37.97 | 0.61 | 1.63 | 37.13 | 38.27 | 37.13 | 351286 |
| 1734651000 | 37.36 | -0.17 | -0.45 | 37.85 | 38 | 37.36 | 336203 |
| 1734564600 | 37.53 | -1.31 | -3.37 | 39.01 | 39.05 | 37.39 | 472022 |
| 1734478200 | 38.84 | -0.32 | -0.82 | 39.02 | 39.15 | 38.765 | 244671 |
| 1734391800 | 39.16 | 0.29 | 0.75 | 38.88 | 39.2265 | 38.78 | 213430 |
| 1734132600 | 38.87 | -0.03 | -0.08 | 39.07 | 39.12 | 38.65 | 242454 |
| 1734046200 | 38.9 | -0.17 | -0.44 | 38.85 | 39.04 | 38.82 | 412940 |
| 1733959800 | 39.07 | 0.42 | 1.09 | 38.94 | 39.155 | 38.72 | 294788 |
| 1733873400 | 38.65 | -0.61 | -1.55 | 39.17 | 39.17 | 38.52 | 250475 |
| 1733787000 | 39.26 | -0.17 | -0.43 | 39.54 | 39.66 | 39.19 | 324147 |
| 1733527800 | 39.43 | 0.29 | 0.74 | 39.32 | 39.625 | 39.2892 | 308099 |
| 1733441400 | 39.14 | -0.41 | -1.04 | 39.45 | 39.48 | 39.1006 | 364803 |
| 1733355000 | 39.55 | 0.48 | 1.23 | 39.48 | 39.56 | 39.3 | 264497 |
| 1733268600 | 39.07 | -0.06 | -0.15 | 38.99 | 39.075 | 38.9098 | 181670 |
| 1733182200 | 39.13 | 0.42 | 1.08 | 38.77 | 39.3 | 38.77 | 199379 |
| 1732917840 | 38.71 | 0.26 | 0.68 | 38.55 | 38.85 | 38.55 | 180903 |
| 1732750200 | 38.45 | -0.55 | -1.41 | 38.83 | 38.83 | 38.13 | 216619 |
| 1732663800 | 39 | -0.08 | -0.20 | 39.18 | 39.18 | 38.8928 | 161702 |
| 1732577400 | 39.08 | 0.43 | 1.11 | 39.1 | 39.275 | 38.9101 | 876662 |
| 1732318200 | 38.65 | 0.3 | 0.78 | 38.4 | 38.695 | 38.38 | 305175 |
| 1732231800 | 38.35 | 0.74 | 1.97 | 37.95 | 38.475 | 37.8 | 310166 |
| 1732145400 | 37.61 | 0.11 | 0.29 | 37.56 | 37.66 | 37.18 | 363026 |
| 1732059000 | 37.5 | 0.11 | 0.29 | 37.14 | 37.57 | 37.08 | 163823 |
| 1731972600 | 37.39 | 0.14 | 0.38 | 37.31 | 37.56 | 37.16 | 259878 |
| 1731713400 | 37.25 | -0.79 | -2.08 | 37.7 | 37.75 | 37.17 | 276840 |
| 1731627000 | 38.04 | -0.38 | -0.99 | 38.38 | 38.45 | 37.98 | 274204 |
| 1731540600 | 38.42 | -0.19 | -0.49 | 38.46 | 38.66 | 38.37 | 275281 |
| 1731454200 | 38.61 | -0.28 | -0.72 | 38.78 | 38.835 | 38.32 | 387010 |
| 1731367800 | 38.89 | -0.03 | -0.08 | 38.91 | 38.98 | 38.68 | 192865 |
| 1731108600 | 38.92 | -0.06 | -0.15 | 38.89 | 39 | 38.78 | 253437 |
| 1731022200 | 38.98 | 0.56 | 1.46 | 38.73 | 39.04 | 38.67 | 287646 |
| 1730935800 | 38.42 | 1.19 | 3.20 | 38.07 | 38.45 | 37.86 | 289214 |
| 1730849400 | 37.23 | 0.48 | 1.31 | 36.8 | 37.25 | 36.7401 | 409076 |
| 1730763000 | 36.75 | -0.01 | -0.03 | 36.77 | 37.0178 | 36.64 | 291624 |
| 1730500200 | 36.76 | 0.35 | 0.96 | 36.51 | 36.98 | 36.5078 | 219764 |
| 1730413800 | 36.41 | -0.92 | -2.46 | 37.11 | 37.11 | 36.41 | 395213 |
| 1730327400 | 37.33 | -0.85 | -2.23 | 37.62 | 37.76 | 37.3 | 278812 |
| 1730241000 | 38.18 | 0.56 | 1.49 | 37.78 | 38.275 | 37.7127 | 279007 |
| 1730154600 | 37.62 | 0.05 | 0.13 | 37.67 | 37.81 | 37.59 | 181027 |
| 1729895400 | 37.57 | 0.19 | 0.51 | 37.66 | 38.005 | 37.5126 | 196091 |
| 1729809000 | 37.38 | 0.13 | 0.35 | 37.46 | 37.5251 | 37.26 | 192039 |
| 1729722600 | 37.25 | -0.43 | -1.14 | 37.46 | 37.605 | 36.955 | 236665 |
| 1729636200 | 37.68 | -0.17 | -0.45 | 37.69 | 37.78 | 37.5 | 174656 |
| 1729549800 | 37.85 | -0.2 | -0.53 | 37.9 | 38.06 | 37.66 | 1480516 |
| 1729290600 | 38.05 | 0.01 | 0.03 | 38.22 | 38.22 | 37.96 | 157882 |
| 1729204200 | 38.04 | 0.06 | 0.16 | 38.37 | 38.38 | 38.04 | 290188 |
| 1729117800 | 37.98 | 0.02 | 0.05 | 38.09 | 38.09 | 37.78 | 178541 |
| 1729031400 | 37.96 | -0.83 | -2.14 | 38.77 | 38.9 | 37.83 | 375509 |
| 1728945000 | 38.79 | 0.38 | 0.99 | 38.55 | 38.8276 | 38.53 | 165186 |
| 1728685800 | 38.41 | 0.3 | 0.79 | 38 | 38.47 | 38 | 227279 |
| 1728599400 | 38.11 | -0.14 | -0.37 | 37.98 | 38.19 | 37.8299 | 428535 |
| 1728513000 | 38.25 | 0.45 | 1.19 | 37.76 | 38.305 | 37.73 | 269338 |
| 1728426600 | 37.8 | 0.43 | 1.15 | 37.49 | 37.835 | 37.35 | 247464 |
| 1728340200 | 37.37 | -0.18 | -0.48 | 37.41 | 37.53 | 37.2 | 259855 |
| 1728081000 | 37.55 | 0.35 | 0.94 | 37.72 | 37.74 | 37.25 | 227355 |
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
