Premium
Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
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 | 3.23 | 4.08705554853 | 79.03 | 82.45 | 79.03 | 35846 | 81.06824319 | SP |
| 4 | 3 | 3.78501135503 | 79.26 | 82.45 | 76.75 | 38208 | 79.24103571 | SP |
| 12 | 0.26 | 0.317073170732 | 82 | 84.3951 | 76.75 | 47634 | 80.37101188 | SP |
| 26 | 7.41 | 9.8997995992 | 74.85 | 84.5195 | 73.3801 | 49799 | 79.58049058 | SP |
| 52 | 11.87 | 16.8631907941 | 70.39 | 84.5195 | 69.9 | 45611 | 77.65313852 | SP |
| 156 | -27.14 | -24.8080438757 | 109.4 | 113.7602 | 47.27 | 42864 | 67.55804085 | SP |
| 260 | -27.25 | -24.8835722765 | 109.51 | 114.03 | 47.27 | 42789 | 68.1759458 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 81.91 | 0.66 | 0.81 | 81.44 | 82.275 | 81.23 | 64573 |
| 1782340200 | 81.25 | 0.88 | 1.09 | 80.68 | 81.27 | 80.4944 | 24801 |
| 1782253800 | 80.37 | 0.78 | 0.98 | 79.71 | 80.455 | 79.51 | 26896 |
| 1782167400 | 79.59 | 0.06 | 0.08 | 79.03 | 80 | 79.03 | 27115 |
| 1781821800 | 79.53 | 0.32 | 0.40 | 79.5 | 80.52 | 79.22 | 33869 |
| 1781735400 | 79.21 | -1.08 | -1.35 | 80 | 80.456 | 78.87 | 60989 |
| 1781649000 | 80.29 | 0.52 | 0.65 | 79.92 | 81.0214 | 79.92 | 69557 |
| 1781562600 | 79.77 | 0.34 | 0.43 | 79.29 | 80.16 | 78.9701 | 37886 |
| 1781303400 | 79.43 | 0.79 | 1.00 | 78.94 | 79.4999 | 78.94 | 23962 |
| 1781217000 | 78.64 | 0.03 | 0.04 | 78.85 | 79.53 | 78.62 | 40026 |
| 1781130600 | 78.61 | 0.05 | 0.06 | 78.85 | 78.985 | 78.41 | 29297 |
| 1781044200 | 78.56 | 0.86 | 1.11 | 78.09 | 78.73 | 77.84 | 17176 |
| 1780957800 | 77.7 | -1.47 | -1.86 | 79.19 | 79.19 | 77.7 | 27192 |
| 1780698600 | 79.17 | 0.9 | 1.15 | 78.33 | 79.65 | 78.33 | 19019 |
| 1780612200 | 78.27 | 0.41 | 0.53 | 78.19 | 78.36 | 77.315 | 30243 |
| 1780525800 | 77.86 | -0.2 | -0.25 | 78.32 | 79.19 | 77.84 | 24129 |
| 1780439400 | 78.0587 | 1.3 | 1.69 | 77.05 | 78.175 | 77.05 | 108548 |
| 1780353000 | 76.76 | -2 | -2.54 | 78.2 | 78.2 | 76.75 | 24852 |
| 1780093800 | 78.76 | -0.37 | -0.47 | 79.26 | 79.26 | 78.5644 | 35826 |
| 1780007400 | 79.13 | -1.04 | -1.30 | 79.95 | 80.4 | 79.125 | 26295 |
| 1779921000 | 80.17 | -0.25 | -0.31 | 80.17 | 80.49 | 79.97 | 37057 |
| 1779834600 | 80.42 | 0.04 | 0.05 | 80.76 | 80.8581 | 80.41 | 24475 |
| 1779489000 | 80.38 | 0.74 | 0.93 | 79.78 | 80.48 | 79.615 | 51440 |
| 1779402600 | 79.64 | 0.78 | 0.99 | 78.87 | 79.66 | 78.725 | 26683 |
| 1779316200 | 78.86 | 0.3 | 0.38 | 79.1 | 79.365 | 78.84 | 33820 |
| 1779229800 | 78.56 | 0.84 | 1.08 | 77.52 | 78.6328 | 77.405 | 25338 |
| 1779143400 | 77.72 | 0.47 | 0.61 | 77.74 | 78.115 | 77.1499 | 54767 |
| 1778884200 | 77.25 | -1.8 | -2.28 | 78.77 | 78.77 | 77.245 | 96280 |
| 1778797800 | 79.05 | 0.43 | 0.55 | 78.73 | 79.05 | 78.55 | 25141 |
| 1778711400 | 78.62 | -0.9 | -1.13 | 78.92 | 78.92 | 78.14 | 30701 |
| 1778625000 | 79.52 | 0.29 | 0.37 | 79.11 | 79.72 | 78.78 | 27531 |
| 1778538600 | 79.23 | 0.7 | 0.89 | 78.93 | 79.4 | 78.91 | 74493 |
| 1778279400 | 78.53 | -0.65 | -0.82 | 79.7 | 79.855 | 78.52 | 37515 |
| 1778193000 | 79.18 | -0.8 | -1.00 | 79.99 | 79.99 | 79.06 | 89102 |
| 1778106600 | 79.98 | -1.18 | -1.45 | 80.94 | 80.94 | 79.95 | 82076 |
| 1778020200 | 81.16 | -0.19 | -0.23 | 81.58 | 81.94 | 81.13 | 35557 |
| 1777933800 | 81.35 | -0.39 | -0.48 | 81.23 | 81.9953 | 80.86 | 69780 |
| 1777674600 | 81.7429 | -0.39 | -0.47 | 82.09 | 82.815 | 81.67 | 224220 |
| 1777588200 | 82.13 | 1.6 | 1.98 | 80.79 | 82.2899 | 80.79 | 28898 |
| 1777501800 | 80.5346 | -0.81 | -1.00 | 81.11 | 81.21 | 80.41 | 13370 |
| 1777415400 | 81.3453 | 0.05 | 0.06 | 81.66 | 81.67 | 81.125 | 18398 |
| 1777329000 | 81.296 | 0.02 | 0.02 | 81.33 | 81.71 | 81.296 | 28682 |
| 1777069800 | 81.28 | -0.06 | -0.07 | 81.24 | 81.5 | 80.97 | 11840 |
| 1776983400 | 81.34 | 1.85 | 2.33 | 80.02 | 81.35 | 80.02 | 21640 |
| 1776897000 | 79.49 | -0.23 | -0.29 | 80.32 | 80.45 | 79.1914 | 21797 |
| 1776810600 | 79.72 | -1.4 | -1.73 | 81.25 | 81.44 | 79.685 | 51198 |
| 1776724200 | 81.12 | -0.72 | -0.88 | 81.76 | 82.0851 | 80.97 | 24755 |
| 1776465000 | 81.84 | -0.34 | -0.41 | 82 | 82 | 81 | 69618 |
| 1776378600 | 82.18 | 0.56 | 0.69 | 81.52 | 82.2 | 81.31 | 254814 |
| 1776292200 | 81.62 | -0.8 | -0.97 | 82.18 | 82.18 | 81.51 | 47514 |
| 1776205800 | 82.42 | 0.23 | 0.28 | 82.35 | 82.526 | 81.6694 | 51626 |
| 1776119400 | 82.19 | -0.94 | -1.13 | 83 | 83 | 81.74 | 48610 |
| 1775860200 | 83.13 | -0.55 | -0.65 | 83.71 | 84.0099 | 83.13 | 21863 |
| 1775773800 | 83.675 | 0.83 | 1.01 | 82.79 | 84.3951 | 82.79 | 56289 |
| 1775687400 | 82.84 | 0.85 | 1.04 | 82.27 | 82.84 | 81.49 | 41432 |
| 1775601000 | 81.99 | 0.22 | 0.27 | 81.75 | 82.26 | 81.66 | 57941 |
| 1775514600 | 81.77 | -0.37 | -0.45 | 82 | 82.3 | 81.68 | 46626 |
| 1775169000 | 82.14 | 0.58 | 0.71 | 81.66 | 82.41 | 81.5 | 50052 |
| 1775082600 | 81.56 | 0.45 | 0.55 | 80.98 | 81.7495 | 80.98 | 386368 |
| 1774996200 | 81.11 | 0.15 | 0.19 | 81.07 | 81.11 | 80.13 | 50296 |
| 1774909800 | 80.96 | 0.6 | 0.75 | 81.23 | 81.56 | 80.675 | 52753 |
| 1774650600 | 80.36 | 0.39 | 0.49 | 80.1 | 81.11 | 80 | 125125 |
| 1774564200 | 79.97 | 0.27 | 0.34 | 79.6 | 80.15 | 79.41 | 43809 |
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.
