Premium
Invesco S&P SmallCap 600 Pure Value ETF (RZV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8457 | -1.64941912422 | 111.9 | 112 | 108.43 | 4195 | 109.65259308 | SP |
| 4 | -1.9857 | -1.77231345948 | 112.04 | 115.25 | 108.43 | 4097 | 111.60008015 | SP |
| 12 | -3.3857 | -2.98457334274 | 113.44 | 120.255 | 107.82 | 8810 | 111.86081714 | SP |
| 26 | 8.8243 | 8.71707991702 | 101.23 | 120.255 | 100.3351 | 6988 | 110.37689856 | SP |
| 52 | 8.2343 | 8.08711451581 | 101.82 | 120.255 | 95.06 | 8306 | 106.47629227 | SP |
| 156 | 17.1343 | 18.4398407232 | 92.92 | 120.255 | 75.99 | 15766 | 94.45333454 | SP |
| 260 | 49.2843 | 81.0997202567 | 60.77 | 120.255 | 30.4676 | 23143 | 83.06455778 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 110.0543 | 1.51 | 1.40 | 109.07 | 110.56 | 109.07 | 12542 |
| 1739403000 | 108.54 | -1.52 | -1.38 | 108.43 | 108.8624 | 108.43 | 2757 |
| 1739316600 | 110.0556 | 0.44 | 0.40 | 108.57 | 110.0556 | 108.57 | 5897 |
| 1739230200 | 109.62 | 0.46 | 0.42 | 109.25 | 109.879 | 109.12 | 7270 |
| 1738971000 | 109.1564 | -1.93 | -1.74 | 110.73 | 110.73 | 109.0871 | 2749 |
| 1738884600 | 111.0903 | -0.36 | -0.32 | 111.9 | 112 | 110.96 | 1776 |
| 1738798200 | 111.4501 | -0.01 | -0.01 | 111.86 | 111.86 | 111.28 | 1123 |
| 1738711800 | 111.4641 | 1.77 | 1.61 | 109.31 | 111.4641 | 109.31 | 2923 |
| 1738625400 | 109.6976 | -2.8 | -2.49 | 109.78 | 110.9582 | 108.9532 | 10849 |
| 1738366200 | 112.5013 | -1.5 | -1.31 | 113.66 | 114.31 | 111.98 | 7998 |
| 1738279800 | 113.9979 | 0.44 | 0.39 | 114.87 | 114.87 | 113.9979 | 4215 |
| 1738193400 | 113.5532 | -0.36 | -0.31 | 113.41 | 113.5532 | 112.9 | 1742 |
| 1738107000 | 113.9098 | -1.25 | -1.09 | 115.1 | 115.1 | 113.58 | 2057 |
| 1738020600 | 115.1622 | 0.89 | 0.78 | 113.74 | 115.25 | 113.74 | 3186 |
| 1737761400 | 114.2758 | 1.74 | 1.55 | 113.71 | 114.59 | 113.71 | 1203 |
| 1737675000 | 112.5349 | 0 | 0.00 | 112.5349 | 112.5349 | 112.5349 | 0 |
| 1737588600 | 112.5349 | -2.1 | -1.83 | 114.21 | 114.21 | 112.5349 | 3356 |
| 1737502200 | 114.6352 | 1.87 | 1.66 | 113.47 | 114.685 | 113.47 | 2471 |
| 1737156600 | 112.7637 | 0.3 | 0.27 | 113.44 | 113.44 | 112.2145 | 5267 |
| 1737070200 | 112.46 | 0.41 | 0.37 | 112.04 | 112.73 | 111.5785 | 6293 |
| 1736983800 | 112.05 | 1.58 | 1.43 | 112.56 | 113.44 | 111.73 | 25138 |
| 1736897400 | 110.47 | 1.06 | 0.97 | 110 | 110.47 | 109.4 | 90229 |
| 1736811000 | 109.4064 | 0.72 | 0.66 | 107.82 | 109.48 | 107.82 | 92850 |
| 1736551800 | 108.69 | -1.86 | -1.68 | 109.52 | 109.52 | 108.0801 | 3576 |
| 1736379000 | 110.5452 | -0.87 | -0.78 | 110.12 | 110.5452 | 109.445 | 4960 |
| 1736292600 | 111.4143 | -0.62 | -0.55 | 112.28 | 112.28 | 111 | 1624 |
| 1736206200 | 112.031 | 0.01 | 0.01 | 112.57 | 113.78 | 111.92 | 3746 |
| 1735947000 | 112.0225 | 0.51 | 0.46 | 112.06 | 112.06 | 111.1987 | 6312 |
| 1735860600 | 111.5126 | 0.15 | 0.13 | 112.78 | 113.3863 | 111.165 | 8720 |
| 1735687800 | 111.3662 | 1.23 | 1.12 | 110.71 | 111.4476 | 110.71 | 2341 |
| 1735601400 | 110.1342 | -0.76 | -0.69 | 110.24 | 110.24 | 109.47 | 2015 |
| 1735342200 | 110.8972 | -1.6 | -1.42 | 112.07 | 112.07 | 110.4468 | 3467 |
| 1735255800 | 112.4925 | 1.06 | 0.95 | 111.15 | 112.4925 | 110.69 | 2736 |
| 1735077840 | 111.4296 | 0.83 | 0.75 | 111.14 | 111.4296 | 109.48 | 5041 |
| 1734996600 | 110.6009 | -0.45 | -0.41 | 110.28 | 110.89 | 109.9 | 24565 |
| 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 |
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
