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 | -0.83 | -1.74920969442 | 47.45 | 47.4976 | 45.79 | 150755 | 46.39006486 | SP |
| 4 | 0.02 | 0.0429184549356 | 46.6 | 48.1 | 45.7652 | 165571 | 46.936778 | SP |
| 12 | -0.29 | -0.618205073545 | 46.91 | 49.922 | 44.5 | 161994 | 46.94389702 | SP |
| 26 | 4.82 | 11.5311004785 | 41.8 | 49.922 | 41.22 | 129412 | 46.13150159 | SP |
| 52 | 6.1 | 15.0542941757 | 40.52 | 49.922 | 39.08 | 133796 | 43.62168423 | SP |
| 156 | -71.82 | -60.6382978723 | 118.44 | 127.63 | 33.5 | 108919 | 58.98082976 | SP |
| 260 | -17.8 | -27.631170444 | 64.42 | 131.07 | 33.5 | 81914 | 67.89449063 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734132600 | 48.25 | -0.36 | -0.74 | 48.65 | 48.65 | 48.04 | 200569 |
| 1734046200 | 48.61 | -0.37 | -0.76 | 48.99 | 49.1006 | 48.5883 | 127434 |
| 1733959800 | 48.98 | 0.11 | 0.23 | 49.27 | 49.37 | 48.8101 | 93650 |
| 1733873400 | 48.87 | 0.28 | 0.58 | 48.85 | 49.225 | 48.55 | 104476 |
| 1733787000 | 48.59 | 0.18 | 0.37 | 48.81 | 49.205 | 48.57 | 114312 |
| 1733527800 | 48.41 | -0.02 | -0.04 | 48.85 | 48.85 | 48.1801 | 106245 |
| 1733441400 | 48.43 | -0.7 | -1.42 | 48.98 | 49.045 | 48.43 | 148404 |
| 1733355000 | 49.13 | 0.07 | 0.14 | 49.04 | 49.2499 | 48.793 | 141920 |
| 1733268600 | 49.06 | -0.38 | -0.77 | 49.46 | 49.5317 | 48.84 | 171519 |
| 1733182200 | 49.44 | 0.37 | 0.75 | 49.13 | 49.6 | 48.84 | 243929 |
| 1732917840 | 49.07 | 0.15 | 0.31 | 49.33 | 49.4292 | 49 | 29552 |
| 1732750200 | 48.92 | 0.08 | 0.16 | 49.1 | 49.58 | 48.92 | 115551 |
| 1732663800 | 48.84 | -0.62 | -1.25 | 49.1 | 49.1 | 48.55 | 130563 |
| 1732577400 | 49.46 | 1.17 | 2.42 | 48.84 | 49.922 | 48.84 | 163452 |
| 1732318200 | 48.29 | 0.84 | 1.77 | 47.58 | 48.42 | 47.58 | 133096 |
| 1732231800 | 47.45 | 0.79 | 1.69 | 46.91 | 47.5773 | 46.79 | 120971 |
| 1732145400 | 46.66 | 0.04 | 0.09 | 46.58 | 46.66 | 46.2 | 115674 |
| 1732059000 | 46.62 | -0.14 | -0.30 | 46.27 | 46.6729 | 46.14 | 116469 |
| 1731972600 | 46.76 | -0.1 | -0.21 | 47.02 | 47.24 | 46.7582 | 207247 |
| 1731713400 | 46.86 | -0.37 | -0.78 | 47.35 | 47.375 | 46.661 | 172834 |
| 1731627000 | 47.23 | -0.28 | -0.59 | 47.76 | 47.9399 | 47.019 | 96678 |
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
