La bourse est fermée

Invesco S&P MidCap 400 Pure Value ETF (RFV)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
115,06+0,81 (+0,71 %)
À la clôture : 03:56PM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024114,68115,12114,83115,06115,067 500
23 mai 2024116,30116,30113,79114,24114,2485 700
22 mai 2024115,90116,64115,46115,80115,8016 800
21 mai 2024116,45116,60116,22116,60116,605 000
20 mai 2024117,45117,69116,86116,86116,8621 800
17 mai 2024117,17117,47117,12117,42117,426 500
16 mai 2024117,43117,63117,20117,20117,205 600
15 mai 2024118,13118,64117,54117,77117,7720 300
14 mai 2024116,86117,48116,86117,48117,488 900
13 mai 2024116,00116,82116,00116,27116,275 000
10 mai 2024115,93116,00115,12115,50115,502 800
09 mai 2024114,50115,50114,43115,50115,507 400
08 mai 2024113,65114,44113,65114,43114,4310 700
07 mai 2024114,68115,10114,19114,19114,1919 300
06 mai 2024113,75114,35113,75114,35114,3513 500
03 mai 2024113,48113,70112,42112,58112,5816 700
02 mai 2024111,36111,87110,55111,87111,875 400
01 mai 2024110,19111,79109,91110,15110,1510 800
30 avr. 2024111,78111,78110,33110,33110,338 900
29 avr. 2024112,18112,87112,18112,58112,5810 300
26 avr. 2024111,52112,06111,52111,84111,845 900
25 avr. 2024111,30111,38110,48111,38111,387 100
24 avr. 2024112,26112,58111,78112,53112,538 600
23 avr. 2024111,28112,72111,28112,37112,374 200
22 avr. 2024110,53111,89110,26111,44111,4415 400
19 avr. 2024109,08110,28109,08110,28110,288 400
18 avr. 2024109,70110,47109,04109,45109,4517 100
17 avr. 2024111,02111,06109,45109,55109,5544 500
16 avr. 2024110,71110,71109,67110,41110,4122 800
15 avr. 2024113,09113,80110,68111,09111,0913 100
12 avr. 2024113,60113,60112,18112,33112,3312 600
11 avr. 2024114,96114,96113,49114,47114,4713 900
10 avr. 2024114,94115,36114,02114,52114,5212 900
09 avr. 2024117,24117,87116,71117,37117,3714 700
08 avr. 2024116,66117,19116,66116,85116,8511 000
05 avr. 2024115,49116,43115,49116,14116,1413 600
04 avr. 2024118,22118,35115,50115,56115,567 300
03 avr. 2024116,03117,48116,03117,39117,3922 600
02 avr. 2024117,02117,22116,16116,65116,6516 500
01 avr. 2024119,56119,56118,29118,37118,3718 500
28 mars 2024118,87119,50118,87119,29119,2911 700
27 mars 2024116,39118,87116,39118,87118,8711 200
26 mars 2024116,65116,65115,79115,81115,816 500
25 mars 2024115,51116,50115,51115,98115,988 800
22 mars 2024117,07117,21115,56115,59115,5923 900
21 mars 2024116,32117,30116,32117,04117,045 900
20 mars 2024113,23115,78113,23115,65115,6513 200
19 mars 2024112,34113,77112,34113,53113,538 400
18 mars 2024113,16113,16112,54112,54112,5421 500
18 mars 20240.361 Dividende
15 mars 2024113,37113,74113,20113,27112,918 500
14 mars 2024114,61114,80112,09112,96112,6017 600
13 mars 2024114,32115,46114,32114,71114,3420 100
12 mars 2024114,21114,80113,57114,28113,928 100
11 mars 2024114,14114,36113,77114,04113,6825 100
08 mars 2024115,00115,51113,85114,33113,9710 600
07 mars 2024113,49114,52113,49114,29113,9360 300
06 mars 2024113,63113,63112,11112,88112,5238 100
05 mars 2024112,18113,91112,18113,05112,6913 700
04 mars 2024113,22113,76112,77112,77112,4137 300
01 mars 2024111,57112,71111,25112,65112,2919 200
29 févr. 2024112,05112,42111,26111,95111,5966 200
28 févr. 2024111,18111,76111,01111,11110,7615 600
27 févr. 2024111,46112,14111,46112,04111,6814 300
26 févr. 2024111,61111,76110,84111,03110,68123 000
23 févr. 2024111,25111,83110,86111,53111,1740 300
22 févr. 2024111,12111,29110,71111,07110,7227 000
21 févr. 2024109,88110,74109,88110,72110,378 800
20 févr. 2024110,71110,71110,19110,35110,0033 400
16 févr. 2024111,71112,54111,51111,51111,1542 800
15 févr. 2024112,46112,91112,19112,64112,2812 200
14 févr. 2024110,44110,87109,68110,80110,4534 800
13 févr. 2024111,22111,22108,71109,44109,0924 400
12 févr. 2024112,34114,58112,34114,19113,8310 900
09 févr. 2024111,86112,38111,17112,33111,9715 900
08 févr. 2024110,40111,61110,19111,50111,1413 600
07 févr. 2024110,97110,99109,62110,50110,1576 900
06 févr. 2024110,30111,12110,30110,67110,3227 800
05 févr. 2024110,82110,82109,54110,07109,7220 600
02 févr. 2024111,17112,27110,48111,81111,4511 300
01 févr. 2024111,85112,26109,84112,14111,7826 100
31 janv. 2024113,20113,86110,96111,00110,6523 400
30 janv. 2024113,52114,37113,35114,00113,6422 700
29 janv. 2024113,53114,17112,68114,14113,7812 000
26 janv. 2024113,52113,83113,19113,44113,0812 600
25 janv. 2024112,87113,09112,03112,93112,5760 800
24 janv. 2024113,46113,46111,52111,66111,3029 500
23 janv. 2024112,92113,20111,68112,20111,8416 700
22 janv. 2024111,04112,27111,04112,19111,8310 900
19 janv. 2024110,12110,75109,12110,63110,288 000
18 janv. 2024109,96110,09108,91110,07109,7243 200
17 janv. 2024108,57109,65108,30109,10108,7539 300
16 janv. 2024110,05110,64109,67110,01109,6665 400
12 janv. 2024112,69112,89110,95111,14110,7919 000
11 janv. 2024112,65112,65110,92111,98111,6213 400
10 janv. 2024112,94113,21111,71112,85112,4924 500
09 janv. 2024112,95113,37112,26112,93112,5795 000
08 janv. 2024112,48113,94112,35113,84113,4813 700
05 janv. 2024111,89113,71111,89112,42112,068 500
04 janv. 2024113,11113,15112,38112,46112,1010 600
*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...