Premium
Invesco Russell 2000 UCITS ETF (SR2000)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 104.26 | -1.34 | -1.27 | 103.66 | 104.26 | 103.45 | 1124 |
| 1740675300 | 105.6 | 0.2 | 0.19 | 105.5 | 105.68 | 105 | 641 |
| 1740588900 | 105.4 | 1.72 | 1.66 | 104.75 | 105.6 | 104.62 | 913 |
| 1740502500 | 103.68 | -1.88 | -1.78 | 105.07 | 105.15 | 103.68 | 14026 |
| 1740416100 | 105.56 | -2.32 | -2.15 | 106.11 | 106.54 | 104.65 | 12369 |
| 1740156900 | 107.88 | -1.05 | -0.96 | 108.76 | 109.43 | 107.88 | 2161 |
| 1740070500 | 108.93 | -1.51 | -1.37 | 109.99 | 110.25 | 108.93 | 14766 |
| 1739984100 | 110.44 | 0.15 | 0.14 | 110.56 | 110.65 | 109.89 | 17601 |
| 1739897700 | 110.29 | 0.66 | 0.60 | 109.93 | 110.62 | 109.92 | 7246 |
| 1739811300 | 109.63 | -0.21 | -0.19 | 109.89 | 110.02 | 109.59 | 4832 |
| 1739552100 | 109.84 | 0.54 | 0.49 | 110 | 110.19 | 109.84 | 4026 |
| 1739465700 | 109.3 | -0.19 | -0.17 | 109.27 | 110.4 | 109.09 | 19366 |
| 1739379300 | 109.49 | -1.72 | -1.55 | 110.76 | 111.48 | 108.69 | 11751 |
| 1739292900 | 111.21 | -0.5 | -0.45 | 111.56 | 111.56 | 110.81 | 15520 |
| 1739206500 | 111.71 | 0.08 | 0.07 | 111.87 | 112.16 | 111.58 | 4766 |
| 1738947300 | 111.63 | -1.15 | -1.02 | 112.04 | 112.2 | 111.1 | 15995 |
| 1738860900 | 112.78 | 1.16 | 1.04 | 112.64 | 113.16 | 112.52 | 12691 |
| 1738774500 | 111.62 | 0.76 | 0.69 | 111.03 | 111.62 | 110.84 | 5519 |
| 1738688100 | 110.86 | 0.35 | 0.32 | 110.27 | 110.86 | 109.84 | 5572 |
| 1738601700 | 110.51 | -1.74 | -1.55 | 109.45 | 111.16 | 109.45 | 81253 |
| 1738342500 | 112.25 | 0.39 | 0.35 | 111.82 | 112.58 | 111.82 | 20656 |
| 1738256100 | 111.86 | 1.18 | 1.07 | 111.52 | 112.05 | 111.24 | 22682 |
| 1738169700 | 110.68 | 0.56 | 0.51 | 110.85 | 111.2 | 110.65 | 10944 |
| 1738083300 | 110.12 | 0.12 | 0.11 | 110.16 | 110.75 | 110 | 14050 |
| 1737996900 | 110 | -0.99 | -0.89 | 110.09 | 111.14 | 109.39 | 77429 |
| 1737737700 | 110.99 | -0.85 | -0.76 | 111.38 | 111.47 | 110.95 | 696 |
| 1737651300 | 111.84 | 0.25 | 0.22 | 111.59 | 111.84 | 110.87 | 4648 |
| 1737564900 | 111.59 | -0.31 | -0.28 | 112.19 | 112.33 | 111.59 | 12700 |
| 1737478500 | 111.9 | 0.72 | 0.65 | 111.42 | 111.96 | 111.17 | 30951 |
| 1737392100 | 111.18 | -0.42 | -0.38 | 111.51 | 111.95 | 110.98 | 18990 |
| 1737132900 | 111.6 | 1.02 | 0.92 | 111.34 | 112.48 | 111.21 | 11716 |
| 1737046500 | 110.58 | -0.09 | -0.08 | 111.23 | 111.3 | 110.48 | 12358 |
| 1736960100 | 110.67 | 1.95 | 1.79 | 108.8 | 111.65 | 108.8 | 128169 |
| 1736873700 | 108.72 | 1.51 | 1.41 | 108.6 | 109.13 | 108.27 | 43535 |
| 1736787300 | 107.21 | -0.17 | -0.16 | 106.95 | 107.21 | 106.78 | 7923 |
| 1736528100 | 107.38 | -1.14 | -1.05 | 109.16 | 109.34 | 107.18 | 51637 |
| 1736441700 | 108.52 | 0.19 | 0.18 | 109.33 | 109.34 | 108.52 | 1145 |
| 1736355300 | 108.33 | -1.29 | -1.18 | 109.9 | 109.96 | 108.33 | 7213 |
| 1736268900 | 109.62 | -1.24 | -1.12 | 109.61 | 110.59 | 109.15 | 5837 |
| 1736182500 | 110.86 | 0.7 | 0.64 | 110.42 | 111.06 | 110.16 | 10390 |
| 1735923300 | 110.16 | -0.27 | -0.24 | 109.78 | 110.43 | 109.41 | 10129 |
| 1735836900 | 110.43 | 2.65 | 2.46 | 109.1 | 110.46 | 109.02 | 13583 |
| 1735577700 | 107.78 | -0.24 | -0.22 | 108.27 | 108.56 | 106.85 | 1937 |
| 1735318500 | 108.02 | 0.09 | 0.08 | 109.84 | 109.87 | 108.02 | 4902 |
| 1734972900 | 107.93 | -1.26 | -1.15 | 109.05 | 109.05 | 107.64 | 4657 |
| 1734713700 | 109.19 | 0.63 | 0.58 | 107.25 | 109.19 | 106.53 | 12398 |
| 1734627300 | 108.56 | -3.98 | -3.54 | 108.55 | 109.73 | 107.67 | 61976 |
| 1734540900 | 112.54 | 0.49 | 0.44 | 113.06 | 113.15 | 112.33 | 1640 |
| 1734454500 | 112.05 | -0.46 | -0.41 | 113.27 | 113.3 | 111.86 | 16500 |
| 1734368100 | 112.51 | 0.03 | 0.03 | 112.73 | 112.85 | 112.51 | 2066 |
| 1734108900 | 112.48 | -1.97 | -1.72 | 113.8 | 113.87 | 112.48 | 7094 |
| 1734022500 | 114.45 | -0.18 | -0.16 | 114.72 | 114.81 | 114 | 9018 |
| 1733936100 | 114.63 | -0.31 | -0.27 | 114.33 | 115.21 | 114.33 | 4245 |
| 1733849700 | 114.94 | 0.25 | 0.22 | 114.4 | 114.97 | 113.91 | 7236 |
| 1733763300 | 114.69 | 0.02 | 0.02 | 115.2 | 115.6 | 114.69 | 2065 |
| 1733504100 | 114.67 | -0.13 | -0.11 | 114.08 | 115.06 | 114.02 | 11649 |
| 1733417700 | 114.8 | -1.35 | -1.16 | 115.91 | 116.22 | 114.71 | 9423 |
| 1733331300 | 116.15 | 0.4 | 0.35 | 115.82 | 116.82 | 115.82 | 32325 |
| 1733244900 | 115.75 | -0.85 | -0.73 | 116.72 | 116.75 | 115.75 | 22315 |
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
