Premium
Invesco S&P MidCap 400 Revenue ETF (RWK)
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 | -6.67 | -5.42276422764 | 123 | 123 | 115.3909 | 20660 | 119.25063537 | SP |
| 4 | -6.43 | -5.23786249593 | 122.76 | 127.378 | 115.3909 | 20682 | 123.54356033 | SP |
| 12 | -0.49 | -0.419448724533 | 116.82 | 127.378 | 114 | 18009 | 120.11246934 | SP |
| 26 | 5.72 | 5.17132266522 | 110.61 | 127.378 | 104.14 | 24592 | 114.85404866 | SP |
| 52 | 11.19 | 10.6429522541 | 105.14 | 127.378 | 100.31 | 25384 | 111.52382247 | SP |
| 156 | 27.03 | 30.2687569989 | 89.3 | 127.378 | 74.2201 | 25019 | 97.01052272 | SP |
| 260 | 51.04 | 78.1742992801 | 65.29 | 127.378 | 33.8085 | 24817 | 85.52749939 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 116.33 | 0.71 | 0.61 | 114.93 | 117.3999 | 114.47 | 15445 |
| 1734651000 | 115.62 | -0.35 | -0.30 | 116.67 | 117.6084 | 115.3909 | 18257 |
| 1734564600 | 115.9719 | -4.23 | -3.52 | 120.57 | 120.6418 | 115.83 | 20200 |
| 1734478200 | 120.2001 | -1.36 | -1.12 | 121.02 | 121.02 | 119.7443 | 22995 |
| 1734391800 | 121.5612 | -0.63 | -0.52 | 122.07 | 122.57 | 121.5612 | 19722 |
| 1734132600 | 122.1932 | -0.73 | -0.60 | 123 | 123 | 121.7801 | 22128 |
| 1734046200 | 122.9268 | -1.06 | -0.85 | 123.66 | 123.92 | 122.9268 | 17654 |
| 1733959800 | 123.9848 | 0.68 | 0.55 | 124.17 | 124.17 | 123.5 | 11973 |
| 1733873400 | 123.3073 | -0.7 | -0.57 | 124.11 | 126.86 | 123.04 | 13441 |
| 1733787000 | 124.01 | -0.48 | -0.39 | 125.29 | 125.37 | 124.01 | 12291 |
| 1733527800 | 124.4932 | -0.35 | -0.28 | 125.66 | 125.66 | 124.08 | 11560 |
| 1733441400 | 124.8418 | -0.45 | -0.36 | 125.66 | 125.66 | 124.8418 | 18278 |
| 1733355000 | 125.2889 | 0.07 | 0.06 | 125.21 | 125.2889 | 124.55 | 41631 |
| 1733268600 | 125.2157 | -0.54 | -0.43 | 125.88 | 125.92 | 124.7388 | 17201 |
| 1733182200 | 125.7514 | 0.12 | 0.10 | 125.82 | 126.01 | 125.1979 | 12836 |
| 1732917840 | 125.6268 | 0.36 | 0.29 | 125.91 | 126.025 | 125.6268 | 5119 |
| 1732750200 | 125.2691 | -0.44 | -0.35 | 126.31 | 127.0419 | 125.25 | 24257 |
| 1732663800 | 125.71 | -0.78 | -0.62 | 126.22 | 126.22 | 125.1877 | 49439 |
| 1732577400 | 126.49 | 2.09 | 1.68 | 125.54 | 127.378 | 125.54 | 36457 |
| 1732318200 | 124.4 | 2.21 | 1.81 | 122.76 | 124.4 | 122.76 | 17515 |
| 1732231800 | 122.1862 | 2.17 | 1.80 | 120.57 | 122.4306 | 120.57 | 11895 |
| 1732145400 | 120.02 | 0.5 | 0.42 | 119.63 | 120.02 | 118.9235 | 14150 |
| 1732059000 | 119.5228 | -0.25 | -0.21 | 118.72 | 119.88 | 118.575 | 8900 |
| 1731972600 | 119.77 | 0.16 | 0.13 | 119.83 | 120.1401 | 119.56 | 17365 |
| 1731713400 | 119.6087 | -1.13 | -0.94 | 120.44 | 120.93 | 119.2601 | 21639 |
| 1731627000 | 120.74 | -0.51 | -0.42 | 121.8 | 121.8049 | 120.2619 | 26158 |
| 1731540600 | 121.2491 | -0.37 | -0.30 | 122.16 | 122.29 | 121.2491 | 15436 |
| 1731454200 | 121.6178 | -1.56 | -1.27 | 122.72 | 122.8251 | 121.25 | 14012 |
| 1731367800 | 123.18 | 1.02 | 0.84 | 123.21 | 123.62 | 122.88 | 26831 |
| 1731108600 | 122.1561 | 0.01 | 0.01 | 122.01 | 122.3159 | 121.6335 | 11426 |
| 1731022200 | 122.1484 | -0.44 | -0.36 | 122.73 | 123.2414 | 122.1484 | 17581 |
| 1730935800 | 122.5838 | 5.41 | 4.61 | 121.77 | 122.62 | 120.54 | 17146 |
| 1730849400 | 117.1781 | 1.58 | 1.37 | 115.27 | 117.1781 | 115.27 | 5828 |
| 1730763000 | 115.5986 | 0.17 | 0.15 | 115.44 | 116.61 | 115.44 | 10673 |
| 1730500200 | 115.4246 | 0.22 | 0.19 | 115.72 | 116.18 | 115.3601 | 8380 |
| 1730413800 | 115.2011 | -1.61 | -1.38 | 116.6 | 116.6 | 115.2 | 10942 |
| 1730327400 | 116.8087 | -0.31 | -0.27 | 116.57 | 117.512 | 116.57 | 10729 |
| 1730241000 | 117.12 | -0.28 | -0.24 | 116.36 | 117.12 | 115.6893 | 13556 |
| 1730154600 | 117.4 | 1.79 | 1.55 | 116.2 | 117.4 | 116.2 | 21331 |
| 1729895400 | 115.61 | -0.69 | -0.59 | 116.91 | 116.95 | 115.45 | 31914 |
| 1729809000 | 116.3 | 0.11 | 0.09 | 116.59 | 116.813 | 115.9732 | 10684 |
| 1729722600 | 116.1928 | -0.55 | -0.47 | 116.31 | 116.8134 | 115.42 | 15885 |
| 1729636200 | 116.74 | -0.87 | -0.74 | 117.38 | 117.38 | 116.4499 | 18401 |
| 1729549800 | 117.61 | -1.7 | -1.43 | 119.33 | 119.33 | 117.61 | 34918 |
| 1729290600 | 119.3143 | -0.05 | -0.04 | 119.55 | 119.656 | 119.0211 | 11305 |
| 1729204200 | 119.36 | 0.22 | 0.18 | 119.33 | 119.36 | 118.6 | 38898 |
| 1729117800 | 119.14 | 1.63 | 1.39 | 118.24 | 119.255 | 118.24 | 12721 |
| 1729031400 | 117.51 | -0.35 | -0.30 | 117.54 | 118.98 | 117.51 | 21977 |
| 1728945000 | 117.86 | 0.5 | 0.43 | 117.39 | 117.86 | 116.7994 | 8354 |
| 1728685800 | 117.36 | 1.82 | 1.58 | 115.57 | 117.36 | 115.57 | 12136 |
| 1728599400 | 115.54 | -0.5 | -0.43 | 115.46 | 115.7436 | 114.93 | 28221 |
| 1728513000 | 116.04 | 0.82 | 0.71 | 115.27 | 116.5169 | 115.27 | 20788 |
| 1728426600 | 115.22 | -0.16 | -0.14 | 115.22 | 115.5436 | 114.61 | 9849 |
| 1728340200 | 115.38 | -0.58 | -0.50 | 115.67 | 115.67 | 114.9388 | 19564 |
| 1728081000 | 115.96 | 1.29 | 1.12 | 116.07 | 116.5 | 115.5232 | 14264 |
| 1727994600 | 114.67 | -0.33 | -0.29 | 114.49 | 114.72 | 114 | 9932 |
| 1727908200 | 115 | -0.52 | -0.45 | 115.13 | 115.39 | 114.842 | 14047 |
| 1727821800 | 115.52 | -0.8 | -0.69 | 116.18 | 116.18 | 114.475 | 11739 |
| 1727735400 | 116.32 | -0.18 | -0.15 | 115.88 | 116.4538 | 115.56 | 11788 |
| 1727476200 | 116.5 | 0.31 | 0.27 | 116.82 | 117.46 | 116.32 | 28189 |
| 1727389800 | 116.19 | 1.62 | 1.41 | 115.83 | 116.2699 | 115.7701 | 33436 |
| 1727303400 | 114.57 | -1.21 | -1.05 | 115.82 | 115.9116 | 114.3601 | 84233 |
| 1727217000 | 115.78 | 0.17 | 0.15 | 116.09 | 116.09 | 115.63 | 9840 |
| 1727130600 | 115.61 | 0.2 | 0.18 | 115.39 | 115.62 | 114.9731 | 13451 |
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
