Premium
Invesco S&P SmallCap 600 Pure Value ETF (RZV)
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 | -7.4586 | -6.29364610581 | 118.51 | 118.51 | 110.12 | 4568 | 112.58264758 | SP |
| 4 | -4.2986 | -3.72657130472 | 115.35 | 120.255 | 110.12 | 4094 | 116.39799591 | SP |
| 12 | 1.6614 | 1.51878599506 | 109.39 | 120.255 | 105.65 | 5468 | 112.27732411 | SP |
| 26 | 12.1914 | 12.3319846247 | 98.86 | 120.255 | 95.06 | 6095 | 107.9426669 | SP |
| 52 | 4.8214 | 4.53864256801 | 106.23 | 120.255 | 95.06 | 8957 | 105.20609966 | SP |
| 156 | 19.9514 | 21.9005488474 | 91.1 | 120.255 | 75.99 | 16750 | 94.04683855 | SP |
| 260 | 41.0914 | 58.735563179 | 69.96 | 120.255 | 30.4676 | 23249 | 82.39189066 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 111.0514 | 0.47 | 0.43 | 109.97 | 112.48 | 109.97 | 17202 |
| 1734651000 | 110.5795 | -0.42 | -0.38 | 112.05 | 112.6194 | 110.2998 | 8681 |
| 1734564600 | 111.0016 | -4.66 | -4.03 | 115.75 | 116.265 | 110.12 | 7172 |
| 1734478200 | 115.6625 | -1.7 | -1.45 | 116.74 | 116.74 | 115.4425 | 2827 |
| 1734391800 | 117.3671 | -0.09 | -0.07 | 117.47 | 117.86 | 117.35 | 2384 |
| 1734132600 | 117.4543 | -0.73 | -0.61 | 118.51 | 118.51 | 117.12 | 1767 |
| 1734046200 | 118.1799 | -1.04 | -0.87 | 118.75 | 118.75 | 118.17 | 1555 |
| 1733959800 | 119.2172 | 0.99 | 0.84 | 118.77 | 119.4299 | 118.77 | 2537 |
| 1733873400 | 118.2295 | 0.19 | 0.16 | 117.52 | 119.2663 | 117.52 | 2090 |
| 1733787000 | 118.0388 | 0.56 | 0.47 | 117.96 | 119.8 | 117.96 | 5674 |
| 1733527800 | 117.4812 | 0.36 | 0.31 | 117.68 | 117.74 | 116.92 | 3248 |
| 1733441400 | 117.12 | -1.61 | -1.36 | 118.29 | 118.98 | 117.12 | 10270 |
| 1733355000 | 118.7336 | 0.43 | 0.37 | 118.41 | 118.8 | 117.74 | 5560 |
| 1733268600 | 118.2995 | -1.06 | -0.89 | 119.26 | 119.26 | 117.74 | 3398 |
| 1733182200 | 119.3637 | 0.88 | 0.75 | 118.88 | 119.3637 | 118.2602 | 1694 |
| 1732917840 | 118.479 | 0.3 | 0.26 | 118.73 | 118.73 | 118.32 | 4029 |
| 1732750200 | 118.1766 | -0.19 | -0.16 | 119.04 | 119.04 | 118.05 | 2617 |
| 1732663800 | 118.37 | -0.85 | -0.71 | 118.59 | 118.59 | 117.7 | 2782 |
| 1732577400 | 119.2159 | 2.46 | 2.10 | 118.21 | 120.255 | 118.21 | 2638 |
| 1732318200 | 116.7588 | 1.91 | 1.66 | 115.35 | 116.98 | 115.35 | 6550 |
| 1732231800 | 114.8526 | 2.28 | 2.02 | 113.44 | 115.27 | 113.33 | 29529 |
| 1732145400 | 112.5767 | -0.23 | -0.20 | 112.55 | 112.5767 | 111.9311 | 7664 |
| 1732059000 | 112.8063 | -0.22 | -0.20 | 111.71 | 112.8063 | 111.71 | 4109 |
| 1731972600 | 113.0281 | -0.33 | -0.29 | 113.75 | 113.83 | 113.0281 | 3279 |
| 1731713400 | 113.3551 | -0.55 | -0.49 | 114 | 114.85 | 112.7848 | 2669 |
| 1731627000 | 113.9083 | -0.69 | -0.60 | 114.83 | 114.83 | 113.7418 | 8343 |
| 1731540600 | 114.5963 | -0.81 | -0.70 | 116.44 | 117.1 | 114.5963 | 4852 |
| 1731454200 | 115.4049 | -2.15 | -1.83 | 116.57 | 117.32 | 115.005 | 6398 |
| 1731367800 | 117.5559 | 1.75 | 1.51 | 117.56 | 118.06 | 117.2855 | 10396 |
| 1731108600 | 115.8045 | 0.13 | 0.11 | 115.8 | 116.06 | 115.34 | 2826 |
| 1731022200 | 115.6771 | -0.84 | -0.72 | 116.5 | 116.91 | 115.6771 | 5814 |
| 1730935800 | 116.52 | 7.31 | 6.70 | 114.16 | 117.56 | 114.16 | 20160 |
| 1730849400 | 109.2071 | 2.32 | 2.17 | 106.06 | 109.2071 | 106.06 | 14759 |
| 1730763000 | 106.8852 | 0.67 | 0.63 | 105.65 | 107.2011 | 105.65 | 2579 |
| 1730500200 | 106.2131 | 0.44 | 0.42 | 106.38 | 106.86 | 106.2131 | 999 |
| 1730413800 | 105.7693 | -1.8 | -1.68 | 107.48 | 107.48 | 105.7693 | 3270 |
| 1730327400 | 107.5734 | -0.13 | -0.12 | 107.04 | 108.73 | 107.04 | 954 |
| 1730241000 | 107.7009 | -0.95 | -0.87 | 107.83 | 108.0599 | 107.55 | 4103 |
| 1730154600 | 108.65 | 1.84 | 1.72 | 107.4 | 109.2415 | 107.4 | 15114 |
| 1729895400 | 106.8091 | -0.43 | -0.40 | 108.07 | 108.07 | 106.8 | 8669 |
| 1729809000 | 107.2384 | 0.5 | 0.47 | 107.22 | 107.35 | 106.3601 | 6910 |
| 1729722600 | 106.7372 | -0.96 | -0.89 | 106.96 | 107.44 | 105.8852 | 2213 |
| 1729636200 | 107.6943 | -0.42 | -0.39 | 107.75 | 107.75 | 107.2351 | 2164 |
| 1729549800 | 108.1159 | -2.87 | -2.59 | 110.95 | 110.95 | 108.1159 | 5042 |
| 1729290600 | 110.9904 | -0.1 | -0.09 | 111.56 | 111.56 | 110.91 | 2471 |
| 1729204200 | 111.0916 | 0.62 | 0.56 | 110.66 | 111.1 | 110.12 | 4458 |
| 1729117800 | 110.4728 | 1.38 | 1.27 | 109.82 | 110.63 | 109.82 | 1554 |
| 1729031400 | 109.0925 | 0.39 | 0.36 | 108.11 | 110.2964 | 108.11 | 5004 |
| 1728945000 | 108.7033 | 0.34 | 0.31 | 107.77 | 108.82 | 107.75 | 2885 |
| 1728685800 | 108.364 | 1.86 | 1.75 | 106.81 | 108.37 | 106.81 | 9836 |
| 1728599400 | 106.5 | -0.64 | -0.59 | 106.34 | 106.5 | 105.91 | 6027 |
| 1728513000 | 107.1353 | 0.35 | 0.33 | 105.99 | 107.6799 | 105.99 | 3966 |
| 1728426600 | 106.786 | -0.2 | -0.18 | 106.95 | 106.95 | 106.22 | 980 |
| 1728340200 | 106.9816 | -1.12 | -1.04 | 107.74 | 107.74 | 105.9585 | 2418 |
| 1728081000 | 108.103 | 1.99 | 1.88 | 107.54 | 108.2775 | 107.54 | 2484 |
| 1727994600 | 106.11 | -1.34 | -1.24 | 106.82 | 106.82 | 105.69 | 13790 |
| 1727908200 | 107.4459 | -0.81 | -0.75 | 107.62 | 108.1 | 107.28 | 4109 |
| 1727821800 | 108.2533 | -1.09 | -1.00 | 109.24 | 109.24 | 107.94 | 2179 |
| 1727735400 | 109.3462 | -0.14 | -0.13 | 108.98 | 109.4126 | 108.6336 | 3030 |
| 1727476200 | 109.4872 | 0.99 | 0.91 | 109.39 | 110.49 | 109.24 | 9182 |
| 1727389800 | 108.5006 | 1.57 | 1.47 | 108.32 | 108.6114 | 108.26 | 2461 |
| 1727303400 | 106.9273 | -1.91 | -1.76 | 108.64 | 108.64 | 106.8301 | 4382 |
| 1727217000 | 108.839 | -0.01 | -0.01 | 109.15 | 109.15 | 108.54 | 3905 |
| 1727130600 | 108.8482 | -0.48 | -0.44 | 109.51 | 109.51 | 108.58 | 2553 |
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
