La bourse est fermée

Invesco S&P 500 Equal Weight Industrials ETF (RSPN)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,15+0,06 (+0,13 %)
À partir de 12:30PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202447,2647,3347,1147,1547,156 876
09 mai 202446,6047,0946,5947,0947,0949 000
08 mai 202446,4446,6646,4446,5946,59115 100
07 mai 202446,6946,7846,5746,6146,6155 800
06 mai 202446,3846,6346,3646,6346,6323 000
03 mai 202446,0546,1945,8646,0846,0828 400
02 mai 202445,7445,7745,2545,6645,6638 400
01 mai 202445,5846,0845,4045,5145,5175 000
30 avr. 202446,2446,3145,6045,6045,6029 100
29 avr. 202446,1046,3346,1046,3046,30189 500
26 avr. 202445,9646,1445,9145,9845,98535 700
25 avr. 202445,4546,0245,1945,9445,94615 000
24 avr. 202446,0946,2345,5245,8445,8462 500
23 avr. 202445,7946,2145,7746,0946,09126 700
22 avr. 202445,4945,8745,2445,6145,6144 600
19 avr. 202445,2345,5845,1345,2145,2150 300
18 avr. 202445,5745,7745,2045,2445,2472 200
17 avr. 202445,7345,7345,1145,3645,36632 600
16 avr. 202445,6445,6945,2745,5045,50383 100
15 avr. 202446,5146,6845,5445,6545,65176 600
12 avr. 202446,2346,3845,8646,0646,0683 900
11 avr. 202446,6246,7646,2446,5746,57102 000
10 avr. 202446,4646,8146,4246,5346,53209 400
09 avr. 202447,3047,3046,6047,1647,16256 700
08 avr. 202447,1647,2447,0847,0847,0847 800
05 avr. 202446,6747,1446,6647,0547,0539 400
04 avr. 202447,4047,5246,4646,5646,56109 900
03 avr. 202446,7847,1446,7847,0347,03159 600
02 avr. 202447,0347,0346,7746,9146,91106 200
01 avr. 202447,6347,6647,2247,2247,22146 000
28 mars 202447,6547,7647,4847,7147,7154 100
27 mars 202447,3447,5847,1547,5847,5843 800
26 mars 202447,0047,1046,8546,8846,8842 100
25 mars 202447,2347,2346,9046,9346,9320 000
22 mars 202447,6147,6147,2247,2347,23147 600
21 mars 202447,2247,5847,1547,5147,5153 100
20 mars 202446,4947,0346,3946,9946,9972 300
19 mars 202446,0246,3846,0246,3546,35113 700
18 mars 202446,1346,2146,0246,0646,0627 300
18 mars 20240.107 Dividende
15 mars 202446,0146,2646,0146,0745,96113 800
14 mars 202446,4146,4145,7946,1446,0352 800
13 mars 202446,2646,4546,2046,3546,2430 500
12 mars 202446,0746,2945,8346,2746,1661 800
11 mars 202446,1946,2145,7446,0445,9358 700
08 mars 202446,5146,7046,1646,3046,1976 600
07 mars 202446,2746,4546,2046,4346,3229 800
06 mars 202445,9046,2345,8846,0145,9043 500
05 mars 202446,0446,0645,5445,7145,6025 400
04 mars 202446,1546,3546,1246,1746,0677 600
01 mars 202445,8946,0545,6146,0445,93158 000
29 févr. 202445,9545,9545,6945,8645,7552 900
28 févr. 202445,4645,8145,4645,6845,5724 500
27 févr. 202445,5345,5645,3445,5345,4222 100
26 févr. 202445,4645,5645,3945,4545,3469 600
23 févr. 202445,2945,5445,2945,4545,34130 000
22 févr. 202444,9645,2944,9645,2345,1243 800
21 févr. 202444,4044,6244,3444,5944,4961 800
20 févr. 202444,5444,6244,3944,4944,3998 700
16 févr. 202444,8645,0044,6244,6644,5676 100
15 févr. 202444,8644,9744,6844,9644,8647 100
14 févr. 202444,3144,6544,2144,6344,5360 300
13 févr. 202444,0244,1543,6944,0143,91281 400
12 févr. 202444,4344,6644,3444,5544,4542 500
09 févr. 202444,3544,4044,1344,4044,3057 500
08 févr. 202444,2744,3144,0444,3044,2046 800
07 févr. 202444,0044,3243,9644,1744,0743 000
06 févr. 202443,4043,7843,3943,7843,6887 300
05 févr. 202443,4343,4743,0643,3443,24228 500
02 févr. 202443,2543,8743,1943,6943,5955 600
01 févr. 202443,0243,4142,6743,3843,28232 100
31 janv. 202443,2843,2842,6842,7042,6047 300
30 janv. 202443,1643,3943,1043,3443,2431 600
29 janv. 202442,9443,3042,9243,3043,2060 900
26 janv. 202443,1943,2842,8843,0142,9142 100
25 janv. 202443,0043,1142,7943,1143,01135 600
24 janv. 202443,1743,1742,5542,5842,4860 300
23 janv. 202443,0343,1542,7142,9142,81193 900
22 janv. 202442,7143,0142,7142,9342,83140 900
19 janv. 202442,3742,6142,0042,5342,43197 600
18 janv. 202441,8742,2841,7942,2642,1649 900
17 janv. 202441,6741,8541,5241,6641,5634 900
16 janv. 202442,0842,0841,8141,9841,8864 300
12 janv. 202442,5142,5542,1442,3242,2241 000
11 janv. 202442,4642,5042,0642,4242,3236 700
10 janv. 202442,3242,5042,2242,4542,3593 200
09 janv. 202442,1642,3541,9942,3042,2068 700
08 janv. 202441,9742,4141,8542,3942,29357 500
05 janv. 202441,8442,1341,8341,9541,8541 100
04 janv. 202441,8642,1741,8641,9041,8040 800
03 janv. 202442,3442,3441,8241,8341,7378 200
02 janv. 202442,9443,0142,4942,6342,53115 700
29 déc. 202343,1543,2742,9643,1143,0141 800
28 déc. 202343,1043,2543,0943,2143,1159 600
27 déc. 202343,1243,2643,0743,1643,0643 100
26 déc. 202342,8843,2142,8843,1043,0037 400
22 déc. 202342,7742,9642,7242,8942,7940 400
21 déc. 202342,5442,6742,3542,6442,5475 300
20 déc. 202342,7042,9642,1742,1742,0746 100
19 déc. 202342,7442,8742,7442,8242,7240 300
*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...