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 | -0.4908 | -0.728946977573 | 67.33 | 67.7798 | 65.41 | 59020 | 66.40147285 | SP |
| 4 | 0.3692 | 0.555438543704 | 66.47 | 69.1361 | 63.83 | 48400 | 66.58857306 | SP |
| 12 | -0.1108 | -0.165496639283 | 66.95 | 71.77 | 63.83 | 46790 | 67.64394116 | SP |
| 26 | 4.5492 | 7.30325895007 | 62.29 | 71.77 | 61.43 | 39677 | 66.87100042 | SP |
| 52 | 13.6792 | 25.7321294206 | 53.16 | 71.77 | 51.02 | 33780 | 62.69542962 | SP |
| 156 | -42.6708 | -38.9652086567 | 109.51 | 114.03 | 47.27 | 40981 | 61.53936092 | SP |
| 260 | -42.6708 | -38.9652086567 | 109.51 | 114.03 | 47.27 | 40981 | 61.53936092 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 66.8392 | -0.34 | -0.51 | 67.06 | 67.17 | 66.7 | 20143 |
| 1738279800 | 67.18 | 1.26 | 1.91 | 66.79 | 67.2008 | 66.72 | 25185 |
| 1738193400 | 65.92 | -0.05 | -0.08 | 65.83 | 66.61 | 65.83 | 26310 |
| 1738107000 | 65.97 | -0.79 | -1.18 | 66.76 | 66.76 | 65.48 | 160782 |
| 1738020600 | 66.76 | -0.96 | -1.42 | 66.879999 | 66.879999 | 65.41 | 48664 |
| 1737761400 | 67.72 | 0.56 | 0.83 | 67.33 | 67.7798 | 67.3075 | 34057 |
| 1737675000 | 67.16 | 0 | 0.00 | 67.16 | 67.16 | 67.16 | 0 |
| 1737588600 | 67.16 | -1.73 | -2.51 | 68.96 | 68.96 | 67.16 | 90603 |
| 1737502200 | 68.89 | 1.07 | 1.58 | 68.47 | 69.1361 | 68.45 | 69226 |
| 1737156600 | 67.82 | 0.05 | 0.07 | 67.79 | 68.16 | 67.67 | 53724 |
| 1737070200 | 67.77 | 1.63 | 2.46 | 66.18 | 67.77 | 66.1607 | 41215 |
| 1736983800 | 66.14 | 0.92 | 1.41 | 66.16 | 66.7 | 66.0301 | 36688 |
| 1736897400 | 65.22 | 0.75 | 1.16 | 64.7 | 65.4751 | 64.61 | 28467 |
| 1736811000 | 64.47 | -0.56 | -0.86 | 64.86 | 64.86 | 63.83 | 41832 |
| 1736551800 | 65.03 | -0.75 | -1.14 | 65.79 | 65.915 | 64.959999 | 30047 |
| 1736379000 | 65.78 | 0.1 | 0.15 | 65.56 | 65.79 | 64.7797 | 40360 |
| 1736292600 | 65.68 | -0.08 | -0.12 | 66.05 | 66.1844 | 65.549899 | 32119 |
| 1736206200 | 65.76 | -0.89 | -1.34 | 66.86 | 66.86 | 65.66 | 24453 |
| 1735947000 | 66.65 | 0.71 | 1.07 | 66.47 | 66.939099 | 66.15 | 39457 |
| 1735860600 | 65.944999 | 0.21 | 0.33 | 66.239999 | 66.364999 | 65.6335 | 23586 |
| 1735687800 | 65.73 | 0.01 | 0.02 | 65.959999 | 66.04 | 65.425 | 13801 |
| 1735601400 | 65.72 | -0.29 | -0.44 | 65.8 | 65.887 | 65.17 | 28912 |
| 1735342200 | 66.01 | -0.16 | -0.24 | 65.97 | 66.2 | 65.7 | 71148 |
| 1735255800 | 66.17 | -0.17 | -0.26 | 66.25 | 66.379999 | 65.959999 | 31296 |
| 1735077840 | 66.34 | 0.38 | 0.58 | 66.01 | 66.34 | 65.9 | 103057 |
| 1734996600 | 65.959999 | -0.27 | -0.41 | 65.55 | 65.959999 | 65.09 | 46144 |
| 1734737400 | 66.23 | 0.97 | 1.49 | 64.97 | 66.29 | 64.97 | 41043 |
| 1734651000 | 65.26 | 0.43 | 0.66 | 65 | 65.92 | 65 | 44736 |
| 1734564600 | 64.83 | -1.58 | -2.38 | 66.47 | 66.48 | 64.81 | 68307 |
| 1734478200 | 66.41 | -0.33 | -0.49 | 66.349999 | 66.69 | 66.185 | 23551 |
| 1734391800 | 66.739999 | -0.46 | -0.68 | 67.19 | 67.3882 | 66.739999 | 26418 |
| 1734132600 | 67.2 | -0.02 | -0.03 | 67.45 | 67.56 | 67.16 | 52640 |
| 1734046200 | 67.22 | 0.02 | 0.03 | 67.64 | 67.72 | 67.2 | 78085 |
| 1733959800 | 67.2 | -0.3 | -0.44 | 67.97 | 67.97 | 67.14 | 47133 |
| 1733873400 | 67.5 | -0.55 | -0.81 | 67.84 | 67.84 | 67.015 | 34754 |
| 1733787000 | 68.05 | -0.86 | -1.25 | 69.06 | 69.06 | 67.98 | 26083 |
| 1733527800 | 68.91 | -0.79 | -1.13 | 69.69 | 69.8 | 68.7501 | 62631 |
| 1733441400 | 69.7 | 0.1 | 0.14 | 69.72 | 70.09 | 69.6 | 40988 |
| 1733355000 | 69.6 | 0.14 | 0.20 | 69.8 | 69.9 | 69.3 | 90700 |
| 1733268600 | 69.46 | -0.52 | -0.74 | 70.47 | 70.58 | 69.43 | 32287 |
| 1733182200 | 69.98 | -1.5 | -2.10 | 71.55 | 71.55 | 69.9605 | 140134 |
| 1732917840 | 71.48 | 0.11 | 0.15 | 71.75 | 71.77 | 71.36 | 16849 |
| 1732750200 | 71.37 | -0.02 | -0.03 | 71.74 | 71.7575 | 71.34 | 125812 |
| 1732663800 | 71.39 | 1.01 | 1.44 | 70.7 | 71.42 | 70.53 | 31577 |
| 1732577400 | 70.38 | -0.01 | -0.01 | 70.9 | 71.02 | 69.99 | 35255 |
| 1732318200 | 70.39 | -0.36 | -0.50 | 70.99 | 70.99 | 70.36 | 28549 |
| 1732231800 | 70.745 | 1.34 | 1.92 | 69.58 | 70.745 | 69.36 | 35718 |
| 1732145400 | 69.41 | 0.07 | 0.10 | 69.47 | 69.5894 | 69.05 | 23683 |
| 1732059000 | 69.34 | 0.44 | 0.64 | 68.51 | 69.34 | 68.358 | 48728 |
| 1731972600 | 68.9 | 0.56 | 0.82 | 68.27 | 69.1651 | 68.27 | 23846 |
| 1731713400 | 68.34 | 1.03 | 1.53 | 67.48 | 68.36 | 67.45 | 32742 |
| 1731627000 | 67.31 | -0.44 | -0.64 | 67.88 | 68.04 | 67.27 | 59989 |
| 1731540600 | 67.745 | -0.08 | -0.11 | 68.3 | 68.3 | 67.48 | 16931 |
| 1731454200 | 67.82 | -0.59 | -0.86 | 68.28 | 68.41 | 67.5 | 42962 |
| 1731367800 | 68.41 | 0.46 | 0.68 | 68.25 | 68.7 | 68.25 | 30399 |
| 1731108600 | 67.95 | 1.28 | 1.92 | 66.95 | 68.0806 | 66.95 | 32663 |
| 1731022200 | 66.67 | 0.1 | 0.15 | 66.879999 | 67.38 | 66.3938 | 42279 |
| 1730935800 | 66.569999 | -0.3 | -0.45 | 66.81 | 66.819999 | 66.019999 | 47741 |
| 1730849400 | 66.87 | 1.04 | 1.57 | 65.83 | 66.89 | 65.78 | 18291 |
| 1730763000 | 65.834999 | -0.6 | -0.90 | 66.04 | 66.04 | 65.5199 | 19701 |
| 1730500200 | 66.43 | -1.62 | -2.38 | 68.16 | 68.16 | 66.37 | 19907 |
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
