Premium
Invesco S&P SmallCap 600 Revenue ETF (RWJ)
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 | -2.23 | -5.26191599811 | 42.38 | 42.997 | 40.23 | 238298 | 41.8284983 | SP |
| 4 | -6.15 | -13.282937365 | 46.3 | 47.1279 | 40.23 | 174851 | 43.72522626 | SP |
| 12 | -5.99 | -12.9822280017 | 46.14 | 48.1 | 40.23 | 174907 | 45.40909186 | SP |
| 26 | -3.24 | -7.46715833141 | 43.39 | 49.922 | 40.23 | 143304 | 45.98707122 | SP |
| 52 | -0.86 | -2.09704950012 | 41.01 | 49.922 | 39.08 | 133508 | 43.92429107 | SP |
| 156 | -77.88 | -65.9832246039 | 118.03 | 127.63 | 33.5 | 112034 | 57.77508106 | SP |
| 260 | -1.72 | -4.10795318844 | 41.87 | 131.07 | 33.5 | 84012 | 67.27274512 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 40.15 | -0.82 | -2.00 | 41.01 | 41.09 | 39.8709 | 230936 |
| 1741818600 | 40.97 | -0.24 | -0.58 | 41.64 | 41.64 | 40.75 | 158144 |
| 1741732200 | 41.21 | -0.48 | -1.15 | 41.72 | 41.75 | 40.8342 | 299565 |
| 1741645800 | 41.69 | -1 | -2.34 | 42.14 | 42.44 | 41.3035 | 260113 |
| 1741390200 | 42.69 | 0.22 | 0.52 | 42.44 | 42.8845 | 41.8935 | 241881 |
| 1741303800 | 42.47 | -0.38 | -0.89 | 42.38 | 42.997 | 42.3 | 231786 |
| 1741217400 | 42.85 | 0.44 | 1.04 | 42.57 | 43.0245 | 42.15 | 183718 |
| 1741131000 | 42.41 | -0.81 | -1.87 | 42.63 | 43.175 | 41.9345 | 152407 |
| 1741044600 | 43.22 | -1.2 | -2.70 | 44.59 | 44.75 | 42.9 | 281733 |
| 1740785400 | 44.42 | 0.28 | 0.63 | 44.15 | 44.49 | 43.82 | 120812 |
| 1740699000 | 44.14 | -0.61 | -1.36 | 44.71 | 44.71 | 44.1 | 142630 |
| 1740612600 | 44.75 | -0.3 | -0.67 | 45.1 | 45.44 | 44.6068 | 136318 |
| 1740526200 | 45.05 | 0.09 | 0.20 | 45 | 45.2853 | 44.7199 | 150531 |
| 1740439800 | 44.96 | -0.09 | -0.20 | 45.4 | 45.4 | 44.92 | 109112 |
| 1740180600 | 45.05 | -1.06 | -2.30 | 46.48 | 46.48 | 44.9711 | 168600 |
| 1740094200 | 46.11 | -0.37 | -0.80 | 46.33 | 46.33 | 45.71 | 104092 |
| 1740007800 | 46.48 | -0.34 | -0.73 | 46.46 | 46.66 | 46.34 | 138731 |
| 1739921400 | 46.82 | 0.28 | 0.60 | 46.61 | 46.841 | 46.48 | 137348 |
| 1739575800 | 46.54 | -0.08 | -0.17 | 46.91 | 47.1279 | 46.43 | 176988 |
| 1739489400 | 46.62 | 0.66 | 1.44 | 46.3 | 46.6699 | 46.1501 | 127667 |
| 1739403000 | 45.96 | -0.54 | -1.16 | 45.88 | 46.2469 | 45.79 | 139734 |
| 1739316600 | 46.5 | 0.09 | 0.19 | 46.05 | 46.56 | 46.0301 | 84257 |
| 1739230200 | 46.41 | 0.14 | 0.30 | 46.57 | 46.57 | 46.21 | 178955 |
| 1738971000 | 46.27 | -0.75 | -1.60 | 46.93 | 46.97 | 46.18 | 239555 |
| 1738884600 | 47.02 | -0.08 | -0.17 | 47.45 | 47.4976 | 46.8 | 119182 |
| 1738798200 | 47.1 | 0.23 | 0.49 | 47.1 | 47.2 | 46.715 | 111606 |
| 1738711800 | 46.87 | 0.6 | 1.30 | 46.23 | 46.92 | 46.04 | 322479 |
| 1738625400 | 46.27 | -0.84 | -1.78 | 46.12 | 46.78 | 45.7652 | 339594 |
| 1738366200 | 47.11 | -0.6 | -1.26 | 47.75 | 47.8751 | 46.8701 | 133686 |
| 1738279800 | 47.71 | 0.39 | 0.82 | 47.71 | 48.1 | 47.445 | 201908 |
| 1738193400 | 47.32 | -0.16 | -0.34 | 47.4 | 47.672 | 46.95 | 185425 |
| 1738107000 | 47.48 | -0.21 | -0.44 | 47.62 | 47.695 | 47.25 | 156155 |
| 1738020600 | 47.69 | -0.03 | -0.06 | 47.41 | 48.0949 | 47.41 | 135508 |
| 1737761400 | 47.72 | 0.44 | 0.93 | 47.57 | 47.8899 | 47.4752 | 113530 |
| 1737675000 | 47.28 | 0 | 0.00 | 47.28 | 47.28 | 47.28 | 0 |
| 1737588600 | 47.28 | -0.45 | -0.94 | 47.68 | 47.68 | 47.1701 | 94804 |
| 1737502200 | 47.73 | 0.76 | 1.62 | 47.31 | 47.7899 | 47.27 | 142311 |
| 1737156600 | 46.97 | 0.26 | 0.56 | 47.16 | 47.2199 | 46.73 | 149124 |
| 1737070200 | 46.71 | 0.09 | 0.19 | 46.6 | 46.83 | 46.2 | 146566 |
| 1736983800 | 46.62 | 0.83 | 1.81 | 46.91 | 46.91 | 46.3501 | 251435 |
| 1736897400 | 45.79 | 0.67 | 1.48 | 45.52 | 45.79 | 45.12 | 250720 |
| 1736811000 | 45.12 | 0.23 | 0.51 | 44.5 | 45.24 | 44.5 | 146108 |
| 1736551800 | 44.89 | -0.78 | -1.71 | 45.07 | 45.2 | 44.6402 | 160713 |
| 1736379000 | 45.67 | -0.1 | -0.22 | 45.42 | 45.7499 | 45.035 | 357344 |
| 1736292600 | 45.77 | -0.28 | -0.61 | 46.24 | 46.3886 | 45.4883 | 336819 |
| 1736206200 | 46.05 | 0.14 | 0.30 | 46.15 | 46.6 | 45.946593 | 185799 |
| 1735947000 | 45.91 | 0.38 | 0.83 | 45.8 | 46.0094 | 45.2472 | 111362 |
| 1735860600 | 45.53 | -0.23 | -0.50 | 46.13 | 46.3899 | 45.3038 | 269876 |
| 1735687800 | 45.76 | 0.37 | 0.82 | 45.7 | 46.12 | 45.5 | 222842 |
| 1735601400 | 45.39 | -0.42 | -0.92 | 45.43 | 45.6425 | 44.85 | 133849 |
| 1735342200 | 45.81 | -0.55 | -1.19 | 46.02 | 46.315 | 45.4 | 97478 |
| 1735255800 | 46.36 | 0.43 | 0.94 | 45.75 | 46.39 | 45.55 | 104829 |
| 1735077840 | 45.93 | 0.42 | 0.92 | 45.68 | 45.98 | 45.367 | 59205 |
| 1734996600 | 45.51 | -0.17 | -0.37 | 45.56 | 45.6334 | 45.15 | 133357 |
| 1734737400 | 45.68 | 0.1 | 0.22 | 45.31 | 46.3263 | 45.31 | 157551 |
| 1734651000 | 45.58 | -0.06 | -0.13 | 46.14 | 46.35 | 45.34 | 149135 |
| 1734564600 | 45.64 | -1.91 | -4.02 | 47.77 | 47.99 | 45.37 | 267763 |
| 1734478200 | 47.55 | -0.64 | -1.33 | 47.96 | 48.06 | 47.45 | 114535 |
| 1734391800 | 48.19 | -0.06 | -0.12 | 48.22 | 48.5599 | 48.06 | 147207 |
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
