Premium
Invesco S&P SmallCap 600 Revenue ETF (RWJ)
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 | 0.8229 | 1.40306905371 | 58.65 | 60.3297 | 58.6203 | 84030 | 59.56774692 | SP |
| 4 | 2.9529 | 5.22452229299 | 56.52 | 60.3297 | 56.06 | 96327 | 58.06132312 | SP |
| 12 | 7.3529 | 14.1076362241 | 52.12 | 60.3297 | 52.0416 | 83654 | 56.14658535 | SP |
| 26 | 10.5529 | 21.5717497956 | 48.92 | 60.3297 | 48.34 | 87010 | 53.70668628 | SP |
| 52 | 14.9129 | 33.467010772 | 44.56 | 60.3297 | 42.5099 | 103949 | 49.88571271 | SP |
| 156 | -54.1371 | -47.6517031951 | 113.61 | 118.1509 | 33.5 | 142492 | 43.40053505 | SP |
| 260 | -62.3071 | -51.1636557727 | 121.78 | 131.07 | 33.5 | 107684 | 58.0697204 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 59.4729 | -0.16 | -0.26 | 59.82 | 60.21 | 59.08 | 68039 |
| 1782945000 | 59.63 | 0.13 | 0.22 | 59.55 | 60.3297 | 59.4301 | 132209 |
| 1782858600 | 59.5 | -0.12 | -0.20 | 59.61 | 59.645 | 59.14 | 66617 |
| 1782772200 | 59.62 | -0.29 | -0.48 | 59.85 | 59.85 | 59.0814 | 69057 |
| 1782513000 | 59.91 | 0.87 | 1.47 | 58.75 | 59.91 | 58.75 | 83945 |
| 1782426600 | 59.04 | 0.62 | 1.06 | 58.65 | 59.5 | 58.6203 | 68321 |
| 1782340200 | 58.42 | 0.78 | 1.35 | 57.83 | 58.76 | 57.83 | 258480 |
| 1782253800 | 57.64 | -0.1 | -0.17 | 57.31 | 57.98 | 57.25 | 55453 |
| 1782167400 | 57.74 | -0.56 | -0.96 | 58.13 | 58.275 | 57.7 | 60133 |
| 1781821800 | 58.3 | 1.01 | 1.76 | 57.91 | 58.36 | 57.77 | 38956 |
| 1781735400 | 57.29 | -0.96 | -1.65 | 58.24 | 58.6 | 57.1033 | 50959 |
| 1781649000 | 58.25 | -0.34 | -0.58 | 58.8 | 59.0652 | 58.18 | 63600 |
| 1781562600 | 58.59 | -0.19 | -0.32 | 59.25 | 59.41 | 58.425 | 79893 |
| 1781303400 | 58.78 | 0.63 | 1.08 | 58.24 | 59.17 | 58.24 | 76910 |
| 1781217000 | 58.15 | 1.22 | 2.14 | 57.38 | 58.16 | 57.07 | 50822 |
| 1781130600 | 56.93 | -0.26 | -0.45 | 57.16 | 57.76 | 56.93 | 352979 |
| 1781044200 | 57.19 | 0.38 | 0.67 | 56.84 | 57.825 | 56.25 | 132603 |
| 1780957800 | 56.81 | 0.44 | 0.78 | 56.78 | 57.2899 | 56.665 | 66833 |
| 1780698600 | 56.37 | -0.63 | -1.11 | 56.96 | 57.12 | 56.06 | 61105 |
| 1780612200 | 57 | 0.73 | 1.30 | 56.52 | 57.0943 | 56.485 | 61344 |
| 1780525800 | 56.27 | -0.61 | -1.07 | 56.64 | 56.64 | 56.19 | 64543 |
| 1780439400 | 56.88 | 0.27 | 0.48 | 56.5 | 57.04 | 56.5 | 66447 |
| 1780353000 | 56.61 | 0.28 | 0.50 | 56.09 | 56.708 | 55.74 | 59803 |
| 1780093800 | 56.33 | -0.33 | -0.58 | 56.53 | 56.58 | 56.2501 | 35564 |
| 1780007400 | 56.66 | 0.26 | 0.46 | 56.35 | 56.7791 | 56.12 | 56836 |
| 1779921000 | 56.4 | 0.49 | 0.88 | 56.06 | 56.76 | 56.06 | 53005 |
| 1779834600 | 55.91 | 0.7 | 1.27 | 55.55 | 56.05 | 55.55 | 73212 |
| 1779489000 | 55.21 | 0.54 | 0.99 | 54.85 | 55.29 | 54.805 | 65632 |
| 1779402600 | 54.67 | 0.42 | 0.77 | 53.94 | 54.825 | 53.4252 | 361252 |
| 1779316200 | 54.25 | 0.99 | 1.86 | 53.35 | 54.37 | 52.97 | 66873 |
| 1779229800 | 53.26 | -0.65 | -1.21 | 53.64 | 53.69 | 53.11 | 78637 |
| 1779143400 | 53.91 | 0.26 | 0.48 | 53.81 | 54.24 | 53.595 | 85721 |
| 1778884200 | 53.65 | -0.86 | -1.58 | 54.16 | 54.16 | 53.6 | 58317 |
| 1778797800 | 54.51 | 0.36 | 0.66 | 54.51 | 54.971 | 54.35 | 39651 |
| 1778711400 | 54.15 | -0.46 | -0.84 | 54.45 | 54.45 | 53.95 | 45761 |
| 1778625000 | 54.61 | -0.55 | -1.00 | 55.19 | 55.19 | 54.18 | 70158 |
| 1778538600 | 55.16 | -0.88 | -1.57 | 56.13 | 56.13 | 55.16 | 64695 |
| 1778279400 | 56.04 | 0.24 | 0.43 | 55.96 | 56.11 | 55.52 | 62518 |
| 1778193000 | 55.8 | -0.36 | -0.64 | 56.23 | 56.3599 | 55.71 | 84742 |
| 1778106600 | 56.16 | 0.28 | 0.50 | 56.16 | 56.291 | 55.94 | 63077 |
| 1778020200 | 55.88 | 0.66 | 1.20 | 55.41 | 56.03 | 55.41 | 90810 |
| 1777933800 | 55.22 | -0.87 | -1.55 | 55.91 | 55.995 | 54.91 | 59758 |
| 1777674600 | 56.09 | 0.15 | 0.27 | 56.2 | 56.2863 | 55.91 | 78138 |
| 1777588200 | 55.94 | 0.77 | 1.40 | 55.11 | 56.1181 | 55.11 | 80052 |
| 1777501800 | 55.17 | -0.24 | -0.43 | 55.39 | 55.605 | 54.97 | 94020 |
| 1777415400 | 55.41 | -0.04 | -0.07 | 55.66 | 55.78 | 55.35 | 148691 |
| 1777329000 | 55.45 | 0.23 | 0.42 | 55.38 | 55.82 | 55.38 | 77279 |
| 1777069800 | 55.22 | 0.35 | 0.64 | 55.07 | 55.29 | 54.76 | 90613 |
| 1776983400 | 54.87 | -0.08 | -0.15 | 55.06 | 55.1394 | 54.22 | 55494 |
| 1776897000 | 54.95 | 0.02 | 0.04 | 55.42 | 55.42 | 54.7601 | 37140 |
| 1776810600 | 54.93 | -0.38 | -0.69 | 55.52 | 55.85 | 54.7501 | 80004 |
| 1776724200 | 55.31 | 0.41 | 0.75 | 54.63 | 55.4199 | 54.63 | 97585 |
| 1776465000 | 54.9 | 1.23 | 2.29 | 54.24 | 55.33 | 54.24 | 77182 |
| 1776378600 | 53.67 | 0.17 | 0.32 | 53.46 | 53.84 | 53.375 | 52980 |
| 1776292200 | 53.5 | 0.02 | 0.04 | 53.45 | 53.61 | 53.185 | 76583 |
| 1776205800 | 53.48 | 0.1 | 0.19 | 53.41 | 53.6799 | 53.1 | 107937 |
| 1776119400 | 53.38 | 0.88 | 1.68 | 52.26 | 53.41 | 52.17 | 60713 |
| 1775860200 | 52.5 | -0.24 | -0.46 | 52.81 | 52.87 | 52.2951 | 41739 |
| 1775773800 | 52.74 | 0.37 | 0.71 | 52.12 | 52.92 | 52.0416 | 58558 |
| 1775687400 | 52.37 | 1.24 | 2.43 | 52.46 | 52.7799 | 52.215 | 46265 |
| 1775601000 | 51.13 | 0.06 | 0.12 | 50.93 | 51.22 | 50.6701 | 76598 |
| 1775514600 | 51.07 | 0.35 | 0.69 | 50.58 | 51.12 | 50.46 | 78625 |
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.
