Premium
Invesco ETF Trust RAFI US 1500 Small Mid ETF (PRFZ)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 1.22780506233 | 52.94 | 53.66 | 52.23 | 83567 | 52.9477051 | SP |
| 4 | 1.45 | 2.78097429996 | 52.14 | 53.66 | 50.37 | 83533 | 52.2561863 | SP |
| 12 | 7.36 | 15.92039801 | 46.23 | 53.66 | 45.39 | 156087 | 50.59637357 | SP |
| 26 | 6.72 | 14.3375293365 | 46.87 | 53.66 | 44.295 | 127009 | 49.31500265 | SP |
| 52 | 13.42 | 33.4080159323 | 40.17 | 53.66 | 40.0033 | 111800 | 46.88441053 | SP |
| 156 | -111.14 | -67.4679779032 | 164.73 | 178.9384 | 30.29 | 142277 | 39.93570287 | SP |
| 260 | -134.18 | -71.4597646056 | 187.77 | 202.26 | 30.29 | 105084 | 63.97843873 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 53.59 | 0.55 | 1.04 | 53.14 | 54.02 | 53.14 | 88694 |
| 1782254100 | 53.04 | -0.23 | -0.43 | 52.64 | 53.4 | 52.63 | 86304 |
| 1782167700 | 53.27 | -0.04 | -0.08 | 53.3 | 53.51 | 53.1473 | 75957 |
| 1781822100 | 53.31 | 0.97 | 1.86 | 52.95 | 53.35 | 52.85 | 74794 |
| 1781735700 | 52.3352 | -0.54 | -1.03 | 52.94 | 53.5093 | 52.23 | 97213 |
| 1781649300 | 52.88 | -0.25 | -0.47 | 53.23 | 53.5848 | 52.77 | 48653 |
| 1781562900 | 53.1275 | 0.22 | 0.42 | 53.57 | 53.64 | 53.1275 | 165129 |
| 1781303700 | 52.9053 | 0.46 | 0.87 | 52.54 | 53.26 | 52.4 | 90430 |
| 1781217300 | 52.45 | 1.37 | 2.68 | 51.43 | 52.51 | 51.3678 | 89896 |
| 1781130900 | 51.08 | -0.41 | -0.80 | 51.33 | 52.16 | 51.08 | 75002 |
| 1781044500 | 51.49 | 0.33 | 0.65 | 51.56 | 52.37 | 50.37 | 114193 |
| 1780958100 | 51.16 | 0.34 | 0.67 | 51.36 | 51.63 | 51.16 | 81761 |
| 1780698900 | 50.82 | -1.53 | -2.92 | 51.9 | 52.01 | 50.62 | 81174 |
| 1780612500 | 52.35 | 0.73 | 1.41 | 51.61 | 52.5 | 51.58 | 62016 |
| 1780526100 | 51.62 | -0.69 | -1.32 | 51.94 | 51.94 | 51.5 | 111476 |
| 1780439700 | 52.31 | 0.13 | 0.25 | 52.02 | 52.33 | 52 | 91849 |
| 1780353300 | 52.18 | 0.12 | 0.23 | 51.81 | 52.3 | 51.54 | 55203 |
| 1780094100 | 52.06 | -0.16 | -0.31 | 52.22 | 52.2299 | 51.82 | 48136 |
| 1780007700 | 52.2225 | 0.23 | 0.45 | 51.9 | 52.325 | 51.6401 | 47034 |
| 1779921300 | 51.99 | 0.03 | 0.06 | 52.14 | 52.23 | 51.9 | 90900 |
| 1779834900 | 51.96 | 0.78 | 1.52 | 51.58 | 52 | 51.52 | 146982 |
| 1779489300 | 51.184 | 0.44 | 0.87 | 50.89 | 51.35 | 50.89 | 129975 |
| 1779402900 | 50.7447 | 0.34 | 0.68 | 50.06 | 50.8899 | 49.77 | 127491 |
| 1779316500 | 50.4028 | 1.15 | 2.34 | 49.46 | 50.41 | 49.46 | 69191 |
| 1779230100 | 49.25 | -0.4 | -0.81 | 49.4 | 49.58 | 49.1 | 77817 |
| 1779143700 | 49.6528 | -0.06 | -0.11 | 49.78 | 50.055 | 49.425 | 50828 |
| 1778884500 | 49.7094 | -0.82 | -1.63 | 49.94 | 49.9699 | 49.645 | 41552 |
| 1778798100 | 50.534 | 0.11 | 0.21 | 50.68 | 50.85 | 50.4185 | 99236 |
| 1778711700 | 50.4257 | -0.15 | -0.31 | 50.58 | 50.58 | 50.14 | 110811 |
| 1778625300 | 50.5803 | -0.47 | -0.92 | 50.98 | 50.98 | 50.0301 | 4496901 |
| 1778538900 | 51.0499 | -0.28 | -0.55 | 51.38 | 51.4868 | 51.035 | 63227 |
| 1778279700 | 51.3314 | 0.24 | 0.47 | 51.28 | 51.4 | 51.035 | 31375 |
| 1778193300 | 51.0908 | -0.53 | -1.02 | 51.74 | 51.8714 | 51.0056 | 46615 |
| 1778106900 | 51.6193 | 0.38 | 0.74 | 51.49 | 51.66 | 51.2838 | 105086 |
| 1778020500 | 51.24 | 0.74 | 1.47 | 50.87 | 51.27 | 50.7317 | 43256 |
| 1777934100 | 50.4966 | -0.33 | -0.66 | 50.76 | 51.06 | 50.26 | 63823 |
| 1777674900 | 50.83 | 0.27 | 0.53 | 50.75 | 50.93 | 50.45 | 51613 |
| 1777588500 | 50.56 | 0.94 | 1.90 | 49.68 | 50.58 | 49.641 | 65726 |
| 1777502100 | 49.6152 | -0.41 | -0.83 | 50.08 | 50.08 | 49.33 | 59116 |
| 1777415700 | 50.03 | -0.37 | -0.73 | 50.22 | 50.58 | 49.9 | 69320 |
| 1777329300 | 50.4 | -0.04 | -0.08 | 50.41 | 50.555 | 50.35 | 49412 |
| 1777070100 | 50.44 | 0.39 | 0.78 | 50.19 | 50.56 | 49.9644 | 32679 |
| 1776983700 | 50.0476 | -0.36 | -0.72 | 50.37 | 50.4 | 49.49 | 55038 |
| 1776897300 | 50.412 | 0.15 | 0.30 | 50.8 | 50.8 | 50.21 | 51682 |
| 1776810900 | 50.26 | -0.44 | -0.86 | 50.91 | 51.155 | 50.12 | 90605 |
| 1776724500 | 50.6962 | 0.29 | 0.57 | 50.22 | 50.75 | 50.22 | 50201 |
| 1776465300 | 50.41 | 1.07 | 2.17 | 50 | 50.72 | 50 | 107808 |
| 1776378900 | 49.3407 | 0.15 | 0.30 | 49.21 | 49.415 | 49.1 | 76966 |
| 1776292500 | 49.1929 | 0.2 | 0.41 | 49.04 | 49.1929 | 48.92 | 86079 |
| 1776206100 | 48.99 | 0.46 | 0.95 | 48.75 | 49.15 | 48.675 | 79477 |
| 1776119700 | 48.53 | 0.73 | 1.53 | 47.62 | 48.55 | 47.62 | 91640 |
| 1775860500 | 47.8 | -0.32 | -0.66 | 48.13 | 48.13 | 47.645 | 58094 |
| 1775774100 | 48.1165 | 0.21 | 0.43 | 47.72 | 48.23 | 47.625 | 66787 |
| 1775687700 | 47.9093 | 1.23 | 2.65 | 48.18 | 48.28 | 47.7301 | 74675 |
| 1775601300 | 46.6744 | 0 | 0.01 | 46.56 | 46.79 | 46.26 | 95619 |
| 1775514900 | 46.67 | 0.19 | 0.41 | 46.39 | 46.785 | 46.38 | 138018 |
| 1775169300 | 46.48 | 0.29 | 0.63 | 45.39 | 46.67 | 45.39 | 60749 |
| 1775082900 | 46.19 | 0.32 | 0.70 | 46.23 | 46.66 | 46.17 | 94268 |
| 1774996500 | 45.87 | 1.4 | 3.16 | 45.11 | 45.99 | 45.02 | 79923 |
| 1774910100 | 44.4659 | -0.46 | -1.03 | 45.38 | 45.38 | 44.295 | 109106 |
| 1774650900 | 44.93 | -0.9 | -1.95 | 45.65 | 45.65 | 44.81 | 70202 |
| 1774564500 | 45.8253 | -0.61 | -1.32 | 45.87 | 46.59 | 45.78 | 66629 |
| 1774478100 | 46.44 | 0.48 | 1.04 | 46.43 | 46.545 | 46.06 | 59635 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
