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 |
|---|---|---|---|---|---|---|---|
| 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 | -0.06 | -0.05 | 111.59 | 111.84 | 110.87 | 4648 |
| 1737564900 | 111.9 | 0 | 0.00 | 111.9 | 111.9 | 111.9 | 0 |
| 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 |
| 1733158500 | 116.6 | 0.2 | 0.17 | 116.87 | 117.35 | 116.55 | 25365 |
| 1732899300 | 116.4 | -0.22 | -0.19 | 116.63 | 116.99 | 116.21 | 29705 |
| 1732812900 | 116.62 | 0.62 | 0.53 | 116.39 | 116.77 | 116.32 | 11000 |
| 1732726500 | 116 | -0.96 | -0.82 | 116.35 | 116.97 | 115.81 | 5017 |
| 1732640100 | 116.96 | -1.28 | -1.08 | 116.69 | 116.96 | 116.1 | 12151 |
| 1732553700 | 118.24 | 2.57 | 2.22 | 117.17 | 118.43 | 116.42 | 14461 |
| 1732294500 | 115.67 | 2.15 | 1.89 | 113.7 | 115.67 | 113.7 | 3501 |
| 1732208100 | 113.52 | 2.91 | 2.63 | 111.25 | 113.52 | 110.87 | 11205 |
| 1732121700 | 110.61 | 1.61 | 1.48 | 111.06 | 111.11 | 110.19 | 20512 |
| 1732035300 | 109 | -1.52 | -1.38 | 110.01 | 110.01 | 108.42 | 8742 |
| 1731948900 | 110.52 | -0.13 | -0.12 | 110.22 | 110.63 | 109.55 | 16093 |
| 1731689700 | 110.65 | -1.7 | -1.51 | 110.95 | 111.68 | 110.17 | 32287 |
| 1731603300 | 112.35 | -2.31 | -2.01 | 113.26 | 114.31 | 112.32 | 23727 |
| 1731516900 | 114.66 | 0.51 | 0.45 | 113.09 | 114.92 | 113.09 | 7670 |
| 1731430500 | 114.15 | -0.91 | -0.79 | 115 | 115.38 | 114.15 | 7359 |
| 1731344100 | 115.06 | 2.92 | 2.60 | 113.96 | 115.11 | 113.93 | 18836 |
| 1731084900 | 112.14 | 0.78 | 0.70 | 111.38 | 112.14 | 111.08 | 11266 |
| 1730998500 | 111.36 | 0.65 | 0.59 | 112.28 | 112.79 | 111 | 14549 |
| 1730912100 | 110.71 | 7.8 | 7.58 | 111.55 | 113.23 | 110.43 | 42624 |
| 1730825700 | 102.91 | -0.06 | -0.06 | 102.56 | 103.01 | 102.56 | 3836 |
| 1730739300 | 102.97 | 0.02 | 0.02 | 101.98 | 103.07 | 101.66 | 12632 |
| 1730480100 | 102.95 | 0.68 | 0.66 | 101.64 | 102.95 | 101.62 | 8353 |
| 1730393700 | 102.27 | -2.42 | -2.31 | 103.09 | 103.26 | 102.1 | 6238 |
| 1730307300 | 104.69 | 0.81 | 0.78 | 103.92 | 104.93 | 103.73 | 8706 |
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
