Invesco S

RWL
🏛️ États-Unis →
110.28
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 109.85 109.85 109.85 109.85 4.7K
09:31 109.91 109.98 109.91 109.98 2.6K
09:33 110.00 110.00 110.00 110.00 0.4K
09:35 110.18 110.18 110.18 110.18 2.6K
09:36 110.15 110.15 110.15 110.15 0.3K
09:38 110.27 110.27 110.27 110.27 0.4K
09:42 110.30 110.30 110.30 110.30 0.2K
09:43 110.26 110.26 110.26 110.26 0.4K
09:45 110.36 110.36 110.36 110.36 0.1K
09:46 110.35 110.37 110.35 110.37 0.6K
09:50 110.42 110.42 110.42 110.42 0.1K
09:52 110.48 110.51 110.48 110.51 1.0K
09:53 110.50 110.52 110.50 110.52 1.3K
09:55 110.54 110.54 110.54 110.54 0.1K
09:57 110.56 110.56 110.56 110.56 0.2K
10:03 110.50 110.50 110.50 110.50 0.2K
10:07 110.53 110.53 110.53 110.53 0.3K
10:11 110.60 110.60 110.60 110.60 0.2K
10:15 110.57 110.57 110.57 110.57 0.8K
10:17 110.57 110.57 110.57 110.57 0.1K
10:18 110.55 110.55 110.55 110.55 1.2K
10:28 110.46 110.48 110.46 110.48 0.4K
10:30 110.47 110.47 110.47 110.47 0.4K
10:32 110.53 110.53 110.53 110.53 0.2K
10:34 110.47 110.50 110.47 110.50 1.3K
10:39 110.44 110.44 110.44 110.44 0.3K
10:41 110.46 110.46 110.46 110.46 0.2K
10:43 110.45 110.45 110.45 110.45 0.3K
10:44 110.47 110.47 110.47 110.47 0.1K
10:45 110.49 110.49 110.49 110.49 0.3K
10:51 110.55 110.55 110.55 110.55 0.3K
10:54 110.56 110.56 110.56 110.56 1.1K
10:59 110.56 110.56 110.56 110.56 0.9K
11:08 110.52 110.52 110.52 110.52 0.1K
11:11 110.44 110.44 110.44 110.44 0.4K
11:13 110.46 110.46 110.46 110.46 0.1K
11:14 110.46 110.46 110.46 110.46 0.4K
11:18 110.49 110.51 110.49 110.51 1.2K
11:19 110.49 110.49 110.49 110.49 0.4K
11:21 110.45 110.45 110.45 110.45 0.5K
11:24 110.46 110.46 110.46 110.46 0.4K
11:26 110.45 110.45 110.45 110.45 0.2K
11:27 110.42 110.45 110.42 110.45 0.3K
11:28 110.42 110.42 110.42 110.42 0.3K
11:31 110.44 110.45 110.44 110.45 0.9K
11:37 110.40 110.40 110.39 110.39 1.1K
11:39 110.40 110.40 110.40 110.40 0.4K
11:40 110.40 110.40 110.40 110.40 0.4K
11:41 110.41 110.41 110.41 110.41 0.8K
11:47 110.38 110.38 110.38 110.38 0.1K
11:48 110.38 110.38 110.35 110.35 3.5K
11:56 110.32 110.32 110.32 110.32 0.3K
11:57 110.31 110.31 110.31 110.31 0.2K
11:59 110.29 110.30 110.29 110.30 1.2K
12:02 110.28 110.28 110.28 110.28 0.5K
12:05 110.29 110.29 110.29 110.29 0.3K
12:07 110.28 110.28 110.28 110.28 0.4K
12:11 110.24 110.26 110.24 110.26 0.4K
12:14 110.25 110.25 110.25 110.25 0.5K
12:17 110.24 110.24 110.24 110.24 0.5K
12:21 110.32 110.32 110.32 110.32 1.5K
12:23 110.32 110.32 110.32 110.32 0.6K
12:25 110.33 110.33 110.33 110.33 0.2K
12:26 110.31 110.31 110.31 110.31 0.6K
12:35 110.33 110.34 110.33 110.34 3.0K
12:37 110.30 110.35 110.30 110.35 1.0K
12:42 110.35 110.35 110.35 110.35 1.3K
12:47 110.44 110.44 110.44 110.44 0.1K
12:48 110.44 110.44 110.44 110.44 0.5K
12:51 110.43 110.43 110.43 110.43 0.3K
12:55 110.38 110.38 110.38 110.38 0.6K
12:56 110.36 110.38 110.36 110.38 0.4K
12:57 110.37 110.37 110.37 110.37 0.5K
12:58 110.36 110.36 110.36 110.36 0.1K
12:59 110.34 110.34 110.34 110.34 0.7K
13:03 110.34 110.34 110.32 110.32 0.3K
13:07 110.29 110.29 110.29 110.29 0.1K
13:08 110.32 110.32 110.32 110.32 1.0K
13:18 110.25 110.25 110.25 110.25 0.7K
13:20 110.26 110.26 110.26 110.26 0.3K
13:21 110.25 110.25 110.25 110.25 0.1K
13:22 110.27 110.27 110.27 110.27 0.4K
13:24 110.28 110.28 110.28 110.28 0.5K
13:27 110.15 110.15 110.14 110.14 0.8K
13:28 110.15 110.15 110.10 110.14 0.8K
13:30 110.11 110.11 110.11 110.11 0.2K
13:31 110.10 110.10 110.10 110.10 0.5K
13:33 110.10 110.10 110.10 110.10 0.2K
13:35 110.05 110.05 110.05 110.05 0.7K
13:39 110.05 110.05 110.05 110.05 0.5K
13:43 110.05 110.05 110.05 110.05 0.3K
13:46 110.00 110.04 110.00 110.00 0.7K
13:48 110.09 110.09 110.09 110.09 0.9K
14:01 110.00 110.00 110.00 110.00 0.5K
14:03 110.02 110.02 110.02 110.02 0.2K
14:05 109.96 109.96 109.96 109.96 0.4K
14:06 109.98 109.98 109.98 109.98 0.5K
14:07 109.98 109.98 109.98 109.98 0.2K
14:08 109.99 109.99 109.99 109.99 0.1K
14:10 109.99 109.99 109.99 109.99 0.7K
14:18 109.94 109.94 109.94 109.94 0.7K
14:22 109.89 109.89 109.89 109.89 0.3K
14:23 109.94 109.94 109.94 109.94 0.2K
14:24 109.94 109.94 109.94 109.94 0.2K
14:25 109.97 109.98 109.97 109.98 0.5K
14:27 110.02 110.02 110.02 110.02 0.2K
14:30 110.00 110.00 110.00 110.00 0.4K
14:34 110.08 110.08 110.08 110.08 0.1K
14:35 110.09 110.09 110.09 110.09 1.5K
14:42 110.05 110.06 110.04 110.04 1.5K
14:43 110.07 110.07 110.07 110.07 0.3K
14:44 110.04 110.04 110.04 110.04 0.1K
14:45 110.04 110.04 110.04 110.04 0.5K
14:46 110.05 110.05 110.05 110.05 0.1K
14:47 110.06 110.06 110.06 110.06 0.3K
14:48 110.03 110.04 110.03 110.04 2.2K
14:49 109.99 109.99 109.99 109.99 0.1K
14:50 109.98 109.99 109.98 109.99 1.8K
14:54 109.97 109.97 109.97 109.97 0.3K
14:59 109.94 109.94 109.94 109.94 0.5K
15:01 110.05 110.05 110.05 110.05 0.2K
15:04 110.02 110.02 110.02 110.02 0.3K
15:06 110.02 110.02 110.02 110.02 0.4K
15:07 110.01 110.01 110.01 110.01 1.3K
15:08 109.98 109.98 109.98 109.98 0.4K
15:11 109.93 109.93 109.93 109.93 0.7K
15:12 109.95 109.95 109.95 109.95 5.2K
15:15 109.98 109.98 109.98 109.98 0.3K
15:17 110.00 110.00 110.00 110.00 0.8K
15:18 110.03 110.03 110.03 110.03 1.0K
15:20 109.98 109.98 109.98 109.98 0.2K
15:21 109.95 109.96 109.93 109.95 2.0K
15:22 109.91 109.93 109.91 109.93 0.7K
15:23 109.94 109.96 109.94 109.96 3.1K
15:25 109.96 109.96 109.96 109.96 0.5K
15:27 109.95 109.95 109.95 109.95 1.3K
15:29 109.98 109.98 109.97 109.97 0.7K
15:30 109.97 109.97 109.97 109.97 0.9K
15:31 109.97 109.97 109.96 109.96 1.4K
15:36 110.00 110.00 110.00 110.00 0.2K
15:37 110.01 110.01 110.01 110.01 0.5K
15:39 110.01 110.05 110.01 110.05 0.8K
15:40 110.01 110.04 110.01 110.04 1.0K
15:41 110.03 110.03 110.03 110.03 0.3K
15:42 110.04 110.05 110.04 110.05 0.7K
15:44 110.03 110.03 110.03 110.03 0.3K
15:45 110.04 110.04 110.03 110.03 1.1K
15:50 110.02 110.02 110.02 110.02 1.2K
15:53 110.13 110.13 110.13 110.13 0.5K
15:57 110.03 110.03 110.02 110.02 0.6K
15:58 109.99 109.99 109.99 109.98 0.2K
15:59 110.02 110.05 110.02 110.05 1.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 109.67 110.38 109.67 110.28 0.2M
2025-09-25 109.92 109.92 109.09 109.35 0.2M
2025-09-24 110.25 110.57 110.08 110.11 0.3M
2025-09-23 109.85 110.60 109.85 110.05 0.1M
2025-09-22 109.29 109.86 109.19 109.66 0.1M
2025-09-19 110.25 110.25 109.70 109.92 0.1M
2025-09-18 109.95 110.36 109.70 110.02 0.1M
2025-09-17 109.60 110.44 109.14 109.59 0.2M
2025-09-16 109.84 109.89 109.24 109.45 0.2M
2025-09-15 110.02 110.05 109.54 109.58 0.2M
2025-09-12 110.09 110.20 109.66 109.67 0.1M
2025-09-11 108.94 110.14 108.94 110.01 0.1M
2025-09-10 108.84 109.03 108.22 108.61 0.2M
2025-09-09 108.51 108.99 108.35 108.82 0.2M
2025-09-08 108.48 108.49 107.88 108.49 0.9M
2025-09-05 108.83 109.10 107.99 108.41 0.1M
2025-09-04 108.04 108.67 107.86 108.64 0.1M
2025-09-03 107.80 108.02 107.36 107.80 0.2M
2025-09-02 107.28 107.79 106.99 107.79 1.6M
2025-08-29 107.95 108.33 107.79 108.21 0.3M
2025-08-28 108.12 108.18 107.62 108.18 0.4M
2025-08-27 107.34 108.11 107.34 108.11 0.4M
2025-08-26 107.26 107.72 107.12 107.72 0.7M
2025-08-25 107.81 107.84 107.38 107.38 0.3M
2025-08-22 106.96 108.22 106.94 107.97 0.1M
2025-08-21 106.55 106.68 106.13 106.42 0.1M
2025-08-20 106.87 107.04 106.41 106.86 0.1M
2025-08-19 106.63 107.29 106.56 106.82 0.2M
2025-08-18 106.51 106.74 106.37 106.51 0.1M
2025-08-15 106.84 106.84 106.40 106.42 0.1M
2025-08-14 105.83 106.41 105.63 106.33 0.3M
2025-08-13 105.76 106.31 105.41 106.28 0.2M
2025-08-12 104.47 105.40 104.36 105.40 0.2M
2025-08-11 104.47 104.85 104.11 104.18 0.1M
2025-08-08 103.89 104.52 103.88 104.34 0.1M
2025-08-07 104.24 104.43 103.11 103.59 0.2M
2025-08-06 103.47 103.99 103.23 103.79 0.2M
2025-08-05 103.41 103.64 102.94 103.46 0.3M
2025-08-04 102.67 103.29 102.67 103.14 0.1M
2025-08-01 102.94 102.94 101.80 102.17 0.1M
2025-07-31 104.55 104.95 103.50 103.77 0.2M
2025-07-30 104.91 105.10 104.07 104.43 0.2M
2025-07-29 105.32 105.32 104.64 104.87 0.1M
2025-07-28 105.58 105.58 104.96 105.10 0.1M
2025-07-25 105.25 105.60 104.99 105.60 0.1M
2025-07-24 105.48 105.84 104.99 104.99 0.1M
2025-07-23 105.05 105.81 105.05 105.81 0.3M
2025-07-22 104.12 104.75 104.12 104.68 0.1M
2025-07-21 104.22 104.61 103.92 103.92 0.1M
2025-07-18 104.37 104.42 103.70 103.95 0.2M
2025-07-17 103.77 104.37 103.54 104.37 0.2M
2025-07-16 103.94 103.99 102.91 103.94 0.2M
2025-07-15 104.98 105.05 103.66 103.66 0.2M
2025-07-14 104.63 104.97 104.38 104.97 0.2M
2025-07-11 104.88 104.99 104.50 104.82 0.1M
2025-07-10 104.98 105.59 104.71 105.39 0.3M
2025-07-09 105.00 105.04 104.47 105.03 0.2M
2025-07-08 104.79 105.08 104.63 104.65 0.2M
2025-07-07 105.27 105.39 104.24 104.71 0.2M
2025-07-03 105.20 105.71 105.20 105.59 0.1M
2025-07-02 105.07 105.27 104.56 104.96 0.1M
2025-07-01 104.25 105.63 104.10 105.52 0.2M
2025-06-30 104.21 104.50 103.88 104.29 0.1M
2025-06-27 103.56 104.22 103.43 104.09 0.1M
2025-06-26 102.80 103.40 102.80 103.24 0.1M
2025-06-25 102.95 102.95 102.37 102.50 0.1M
2025-06-24 102.63 103.21 102.51 103.03 0.1M
2025-06-23 101.78 102.31 101.18 102.14 0.1M
2025-06-20 102.50 102.62 101.74 102.12 0.1M
2025-06-18 102.00 102.50 101.82 101.96 0.1M
2025-06-17 102.15 102.46 101.71 101.73 0.1M
2025-06-16 102.15 102.76 102.14 102.36 0.1M
2025-06-13 101.83 102.42 101.47 101.73 0.1M
2025-06-12 101.81 102.60 101.47 102.60 0.1M
2025-06-11 102.54 102.54 101.80 102.01 0.1M
2025-06-10 101.90 102.46 101.87 102.28 0.5M
2025-06-09 101.88 102.14 101.57 101.68 0.1M
2025-06-06 101.55 101.78 101.28 101.75 0.1M
2025-06-05 101.28 101.33 100.37 100.55 0.1M
2025-06-04 101.64 101.71 101.00 101.10 0.1M
2025-06-03 100.84 101.62 100.65 101.40 0.1M
2025-06-02 100.57 100.94 99.84 100.83 0.1M
2025-05-30 100.35 101.09 100.03 100.62 0.2M
2025-05-29 100.61 100.66 99.65 100.66 0.1M
2025-05-28 101.06 101.16 100.11 100.15 0.1M
2025-05-27 100.37 101.01 99.95 100.91 0.2M
2025-05-23 98.87 99.64 98.79 99.43 0.1M
2025-05-22 99.87 100.33 99.41 99.89 0.2M
2025-05-21 101.24 101.48 100.01 100.18 0.1M
2025-05-20 102.14 102.46 101.65 102.11 0.3M
2025-05-19 101.40 102.40 101.31 102.17 0.1M
2025-05-16 101.13 102.23 101.10 102.23 0.2M
2025-05-15 99.85 101.40 99.71 100.99 0.2M
2025-05-14 100.86 100.86 100.25 100.48 0.2M
2025-05-13 100.88 101.19 100.55 100.84 0.4M
2025-05-12 101.17 101.17 100.21 100.93 0.2M
2025-05-09 98.99 99.04 98.36 98.66 0.1M
2025-05-08 98.80 99.67 98.44 98.70 0.2M
2025-05-07 97.89 98.52 97.60 98.09 0.1M
2025-05-06 97.62 98.45 97.46 97.62 0.3M
2025-05-05 98.16 98.81 98.00 98.17 0.1M
2025-05-02 98.53 98.94 98.12 98.79 0.2M
2025-05-01 97.71 98.18 97.10 97.43 0.2M
2025-04-30 96.38 97.51 95.30 97.07 0.1M
2025-04-29 96.29 97.33 96.26 97.19 0.1M
2025-04-28 96.60 97.20 95.82 96.73 0.1M
2025-04-25 96.36 96.49 95.66 96.34 0.1M
2025-04-24 95.21 96.59 94.87 96.57 0.1M
2025-04-23 95.86 96.76 94.88 95.07 0.1M
2025-04-22 92.93 94.43 92.91 94.24 0.2M
2025-04-21 93.27 93.37 91.03 91.90 0.2M
2025-04-17 93.35 94.66 93.35 93.82 0.2M
2025-04-16 94.73 95.33 93.20 93.72 0.2M
2025-04-15 95.71 96.13 95.04 95.23 0.2M
2025-04-14 95.98 96.13 94.76 95.49 0.3M
2025-04-11 93.06 95.13 92.36 94.61 0.2M
2025-04-10 94.46 94.46 91.17 93.42 0.5M
2025-04-09 88.53 96.28 88.33 95.29 0.5M
2025-04-08 93.40 93.61 88.06 89.02 0.3M
2025-04-07 88.18 92.92 86.97 90.59 0.5M
2025-04-04 93.89 94.01 90.69 91.01 1.8M
2025-04-03 97.36 98.21 96.03 96.08 0.2M
2025-04-02 98.82 100.60 98.82 100.32 0.1M
2025-04-01 99.23 99.86 98.54 99.39 0.2M
2025-03-31 97.80 99.71 97.62 99.34 0.2M
2025-03-28 99.95 100.05 98.30 98.43 0.2M
2025-03-27 100.07 100.57 99.68 100.02 1.0M
2025-03-26 100.71 101.10 99.90 100.16 0.2M
2025-03-25 100.80 100.84 100.11 100.37 0.3M
2025-03-24 100.10 100.70 100.03 100.42 0.1M
2025-03-21 99.17 99.76 98.82 99.70 0.1M
2025-03-20 99.47 100.46 99.31 99.99 0.2M
2025-03-19 99.41 100.36 99.14 100.13 0.1M
2025-03-18 99.49 99.49 98.79 99.28 0.2M
2025-03-17 98.34 99.96 98.34 99.72 0.2M
2025-03-14 97.27 98.52 97.02 98.52 0.1M
2025-03-13 97.47 97.87 96.29 96.90 0.1M
2025-03-12 98.32 98.32 96.89 97.57 0.1M
2025-03-11 98.77 98.92 97.35 98.02 1.1M
2025-03-10 99.43 100.11 98.21 99.09 0.2M
2025-03-07 99.51 100.78 99.19 100.63 0.3M
2025-03-06 99.73 100.44 99.26 100.04 0.2M
2025-03-05 99.73 100.95 99.23 100.48 0.1M
2025-03-04 100.82 101.15 99.60 99.65 0.2M
2025-03-03 103.16 103.42 100.85 101.39 0.2M
2025-02-28 101.63 102.87 101.15 102.87 0.2M
2025-02-27 102.14 102.67 101.35 101.47 0.2M
2025-02-26 102.56 102.78 101.60 101.96 0.1M
2025-02-25 102.24 102.64 101.70 102.55 0.1M
2025-02-24 102.18 102.47 101.64 102.14 0.2M
2025-02-21 103.08 103.28 101.80 102.08 0.2M
2025-02-20 103.93 103.95 103.00 103.69 0.1M
2025-02-19 103.66 104.39 103.55 104.39 0.2M
2025-02-18 103.45 103.91 103.10 103.91 0.3M
2025-02-14 103.66 103.82 103.27 103.42 0.2M
2025-02-13 102.77 103.58 102.58 103.58 0.1M
2025-02-12 102.11 102.80 102.11 102.30 0.1M
2025-02-11 102.30 102.68 102.08 102.68 0.2M
2025-02-10 102.53 102.53 101.92 102.27 1.1M
2025-02-07 102.86 102.86 101.90 102.08 0.2M
2025-02-06 103.30 103.30 102.25 102.61 0.2M
2025-02-05 102.82 103.19 102.31 103.19 0.1M
2025-02-04 101.99 102.98 101.99 102.97 0.2M
2025-02-03 101.36 102.71 101.08 102.46 0.1M
2025-01-31 103.49 103.75 102.45 102.80 0.3M
2025-01-30 103.33 103.82 102.95 103.35 0.2M
2025-01-29 103.25 103.65 102.81 103.20 0.2M
2025-01-28 103.48 103.60 102.93 103.33 0.2M
2025-01-27 102.44 103.71 102.44 103.71 0.2M
2025-01-24 102.90 103.19 102.76 102.96 0.2M
2025-01-23 102.45 102.98 102.24 102.88 5.1M
2025-01-22 102.51 102.51 102.08 102.26 0.3M
2025-01-21 101.93 102.43 101.93 102.33 0.3M
2025-01-17 101.23 101.72 101.11 101.62 0.1M
2025-01-16 100.50 100.89 100.16 100.72 0.2M
2025-01-15 100.71 100.87 100.15 100.50 0.2M
2025-01-14 99.25 99.58 98.55 99.30 0.3M
2025-01-13 97.78 98.91 97.78 98.78 0.1M
2025-01-10 98.65 98.91 97.91 98.13 0.2M
2025-01-08 98.54 99.00 98.10 99.00 0.3M
2025-01-07 99.46 99.56 98.47 98.68 0.4M
2025-01-06 99.24 99.98 98.85 98.95 0.1M
2025-01-03 98.22 98.96 97.91 98.89 0.1M
2025-01-02 98.52 98.75 97.34 97.65 0.5M