Premium
Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
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 | -1.22 | -1.80874722016 | 67.45 | 67.56 | 64.81 | 43130 | 65.90424109 | SP |
| 4 | -4.76 | -6.70516974222 | 70.99 | 71.77 | 64.81 | 52973 | 68.7665896 | SP |
| 12 | -1.77 | -2.60294117647 | 68 | 71.77 | 64.81 | 40840 | 68.51900196 | SP |
| 26 | 7.42 | 12.6169018874 | 58.81 | 71.77 | 57.6 | 34796 | 65.95450569 | SP |
| 52 | 11.63 | 21.3003663004 | 54.6 | 71.77 | 51.02 | 35095 | 60.59601453 | SP |
| 156 | -43.28 | -39.5215048854 | 109.51 | 114.03 | 47.27 | 40660 | 61.46092824 | SP |
| 260 | -43.28 | -39.5215048854 | 109.51 | 114.03 | 47.27 | 40660 | 61.46092824 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730413800 | 68.05 | 0.76 | 1.13 | 67.46 | 68.5 | 67.46 | 12310 |
| 1730327400 | 67.29 | -0.05 | -0.07 | 67.65 | 67.65 | 67.12 | 19960 |
| 1730241000 | 67.34 | -1.29 | -1.88 | 68.31 | 68.31 | 67.34 | 24208 |
| 1730154600 | 68.63 | 0.47 | 0.69 | 68.45 | 68.81 | 68.45 | 12547 |
| 1729895400 | 68.16 | -0.98 | -1.42 | 69.61 | 69.61 | 68.13 | 54236 |
| 1729809000 | 69.14 | -0.21 | -0.30 | 69.47 | 69.62 | 68.92 | 228326 |
| 1729722600 | 69.35 | 0.71 | 1.03 | 68.53 | 69.35 | 68.53 | 25183 |
| 1729636200 | 68.64 | -0.28 | -0.41 | 68.5 | 68.74 | 68.09 | 79711 |
| 1729549800 | 68.92 | -0.26 | -0.38 | 69.36 | 69.455 | 68.66 | 17627 |
| 1729290600 | 69.18 | 0.43 | 0.63 | 68.64 | 69.24 | 68.5915 | 22149 |
| 1729204200 | 68.7467 | -0.82 | -1.18 | 69.87 | 69.87 | 68.74 | 35919 |
| 1729117800 | 69.57 | 1.27 | 1.86 | 68.73 | 69.63 | 68.73 | 16490 |
| 1729031400 | 68.3 | 0.28 | 0.41 | 68.43 | 68.7 | 68.2522 | 15075 |
| 1728945000 | 68.019 | 0.89 | 1.32 | 67.28 | 68.032 | 67.28 | 10840 |
| 1728685800 | 67.13 | 0.54 | 0.81 | 66.5 | 67.16 | 66.5 | 30327 |
| 1728599400 | 66.59 | -0.41 | -0.61 | 66.89 | 67.39 | 66.58 | 24943 |
| 1728513000 | 67 | -0.68 | -1.00 | 67.61 | 67.61 | 66.66 | 24902 |
| 1728426600 | 67.68 | -0.05 | -0.07 | 67.88 | 68.06 | 67.68 | 25078 |
| 1728340200 | 67.73 | -1.36 | -1.97 | 68.99 | 68.99 | 67.52 | 28941 |
| 1728081000 | 69.09 | -0.04 | -0.06 | 68.77 | 69.1 | 68.4418 | 33881 |
| 1727994600 | 69.13 | -0.01 | -0.01 | 69.47 | 69.54 | 68.98 | 41040 |
| 1727908200 | 69.14 | -0.05 | -0.07 | 68.82 | 69.2147 | 68.6993 | 18662 |
| 1727821800 | 69.19 | 0.49 | 0.71 | 68.75 | 69.255 | 68.25 | 39484 |
| 1727735400 | 68.7 | 0.37 | 0.54 | 68.36 | 68.7291 | 67.9 | 22394 |
| 1727476200 | 68.33 | 0.64 | 0.95 | 68 | 68.49 | 67.95 | 43273 |
| 1727389800 | 67.69 | -0.24 | -0.35 | 67.99 | 68.1447 | 67.49 | 56337 |
| 1727303400 | 67.93 | 0.42 | 0.63 | 67.99 | 68.0401 | 67.4 | 19934 |
| 1727217000 | 67.5076 | -0.52 | -0.77 | 67.77 | 68.39 | 67.502 | 28735 |
| 1727130600 | 68.03 | 0.16 | 0.24 | 67.65 | 68.03 | 67.6 | 13783 |
| 1726871400 | 67.87 | 1.49 | 2.25 | 67.05 | 67.91 | 66.9599 | 15668 |
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
