La bourse est fermée

Invesco S&P 100 Equal Weight ETF (EQWL)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
92,99-0,81 (-0,86 %)
À partir de 01:01PM EDT. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202493,9993,8892,9292,9992,9910 032
31 mai 202492,6393,8492,3593,8093,8025 900
30 mai 202492,2392,5592,0092,4492,4442 500
29 mai 202492,4892,5492,2592,2892,2834 000
28 mai 202493,5693,5692,7593,1193,1134 400
24 mai 202493,4693,7893,4693,5793,5724 800
23 mai 202494,7394,7393,1593,3393,3335 900
22 mai 202494,7094,8294,2494,4994,4936 400
21 mai 202494,7694,9194,6294,8394,8320 500
20 mai 202495,1095,1794,7094,7694,7629 800
17 mai 202494,8995,1194,7595,0495,0423 800
16 mai 202494,8995,1794,8294,8294,8236 600
15 mai 202494,6194,8694,4094,8594,8562 400
14 mai 202494,0294,2393,7694,1594,1544 100
13 mai 202494,1094,2793,7293,8393,8325 000
10 mai 202493,8893,9493,6093,7993,7953 400
09 mai 202493,0393,5192,9593,5193,5133 900
08 mai 202492,5493,0692,5492,9992,9931 400
07 mai 202492,8193,0292,6792,8092,8041 000
06 mai 202492,3992,6392,2292,6392,6362 300
03 mai 202492,1692,2891,5291,9491,9438 600
02 mai 202491,5391,5390,7391,3191,3132 100
01 mai 202490,9791,7190,5890,7890,7864 300
30 avr. 202492,1692,1691,2391,2391,2322 100
29 avr. 202492,1292,3291,9092,2892,2814 100
26 avr. 202491,5792,0491,4291,7791,7733 000
25 avr. 202491,3991,7690,8991,5791,5724 000
24 avr. 202492,0792,1991,6792,1392,1318 500
23 avr. 202491,6692,2291,6092,0192,0128 800
22 avr. 202490,8991,5590,5391,2491,2425 400
19 avr. 202490,3090,6490,2290,4490,4442 600
18 avr. 202490,4690,7890,0090,2790,2740 200
17 avr. 202490,6990,6989,8290,1790,17107 300
16 avr. 202490,6990,6990,0390,2090,2065 100
15 avr. 202492,0592,0590,2090,4790,4724 000
12 avr. 202491,9691,9690,7991,1491,1464 200
11 avr. 202492,5992,7091,6892,4192,4127 900
10 avr. 202492,5092,5991,8992,2992,2931 800
09 avr. 202493,6293,6292,7993,4393,4340 200
08 avr. 202493,3093,5293,2193,2993,2928 100
05 avr. 202492,6593,5492,5893,3293,3232 300
04 avr. 202494,3794,5692,5392,5892,5837 700
03 avr. 202493,5593,9693,4893,7093,7029 900
02 avr. 202493,8693,8693,5293,8093,8047 400
01 avr. 202495,2395,2394,1494,3994,3945 300
28 mars 202494,7494,9994,7094,8994,8941 300
27 mars 202494,0194,5993,9494,5494,5417 600
26 mars 202493,8493,8493,5093,5093,5029 400
25 mars 202493,7093,7093,5293,6293,6220 600
22 mars 202494,3194,3193,7293,7293,7229 700
21 mars 202494,1694,4293,9894,1894,1833 200
20 mars 202492,9093,8392,8193,8393,8334 200
19 mars 202492,4292,9392,3292,9392,9333 800
18 mars 202492,4392,6692,2592,4192,4145 600
18 mars 20240.467 Dividende
15 mars 202492,5492,7892,3592,5292,0547 600
14 mars 202493,5493,5492,4192,9192,4437 400
13 mars 202493,4793,7193,1993,4893,0144 500
12 mars 202493,1793,4392,6993,3792,9035 000
11 mars 202492,4492,8292,2092,8292,3543 500
08 mars 202493,1293,3392,5392,6492,1743 200
07 mars 202492,8593,0692,7592,9592,4858 000
06 mars 202492,4892,7192,2092,4191,9465 200
05 mars 202492,0592,4191,5191,9191,4592 100
04 mars 202492,0792,5092,0092,2991,8227 100
01 mars 202491,7092,1591,3992,0991,6332 700
29 févr. 202491,6291,6891,1191,5091,0466 900
28 févr. 202490,9091,2990,8591,1190,6561 500
27 févr. 202491,0591,1390,8191,1390,6742 600
26 févr. 202491,3491,4090,8690,8690,40142 400
23 févr. 202491,3791,6391,2791,3190,8536 100
22 févr. 202490,7291,2990,3791,1490,6865 400
21 févr. 202489,7090,0589,4090,0589,6025 300
20 févr. 202489,8289,9389,5789,7989,3434 200
16 févr. 202490,2490,4889,9189,9389,4828 800
15 févr. 202489,6690,4289,6690,3889,9282 100
14 févr. 202489,3989,5088,9989,4188,9627 800
13 févr. 202489,1889,5588,3088,8888,4376 100
12 févr. 202489,8490,4789,7390,1589,6966 200
09 févr. 202489,6789,7689,3289,6689,2156 500
08 févr. 202489,7389,7389,2889,5289,0734 400
07 févr. 202489,7289,7989,3289,5989,1446 600
06 févr. 202489,0889,2288,9689,2188,7636 700
05 févr. 202489,1889,1888,6088,9388,4830 000
02 févr. 202489,2589,8188,8989,4188,9661 300
01 févr. 202488,7489,3288,3589,2988,8427 700
31 janv. 202489,4589,4588,4788,4988,0459 600
30 janv. 202489,2889,6389,0989,5689,1155 200
29 janv. 202488,8989,2688,6489,2588,8035 500
26 janv. 202488,7789,0588,6988,8288,3778 500
25 janv. 202488,6488,7488,2888,7188,2645 700
24 janv. 202488,7188,7188,0388,0687,6254 000
23 janv. 202488,1788,3087,9588,2487,7924 100
22 janv. 202488,2688,3987,9288,0387,5932 600
19 janv. 202487,2688,0486,9087,9687,5254 000
18 janv. 202486,7987,0186,2186,8786,4339 700
17 janv. 202486,3886,7986,1586,6186,1736 600
16 janv. 202487,2587,3786,8387,1086,6624 300
12 janv. 202487,7288,0787,2887,5087,0627 600
11 janv. 202487,8187,8186,9687,5287,0879 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...