Invesco S

GRPM
🏛️ États-Unis →
121.46
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 120.09 121.46 120.09 121.46 0.0M
2025-09-25 119.57 120.10 119.45 119.84 0.0M
2025-09-24 121.62 121.86 120.61 120.67 0.0M
2025-09-23 121.50 122.45 120.86 121.12 0.0M
2025-09-22 121.00 121.20 120.58 121.20 0.0M
2025-09-19 122.68 122.68 121.29 121.72 0.0M
2025-09-18 121.10 122.62 121.00 122.62 0.0M
2025-09-17 120.46 122.00 119.95 120.43 0.0M
2025-09-16 120.23 120.23 119.46 120.22 0.0M
2025-09-15 120.75 121.33 120.21 120.37 0.0M
2025-09-12 121.39 121.49 120.51 120.51 0.0M
2025-09-11 120.95 122.00 120.84 121.85 0.0M
2025-09-10 120.02 120.02 119.29 120.00 0.0M
2025-09-09 120.86 120.86 119.58 119.99 0.0M
2025-09-08 120.85 120.85 119.69 120.71 0.0M
2025-09-05 121.50 121.67 119.66 120.75 0.0M
2025-09-04 119.24 120.86 119.24 120.86 0.0M
2025-09-03 118.01 119.39 118.01 119.04 0.0M
2025-09-02 117.15 119.46 117.15 119.46 0.0M
2025-08-29 120.23 120.23 119.09 119.42 0.0M
2025-08-28 120.27 120.27 119.50 120.20 0.0M
2025-08-27 118.61 120.21 118.61 119.90 0.0M
2025-08-26 118.21 119.05 118.21 118.79 0.0M
2025-08-25 118.82 118.82 118.20 118.20 0.0M
2025-08-22 115.79 119.52 115.79 118.77 0.0M
2025-08-21 114.55 115.75 114.55 115.51 0.0M
2025-08-20 115.15 115.55 114.39 115.54 0.0M
2025-08-19 115.80 116.75 115.06 115.22 0.0M
2025-08-18 115.22 116.34 115.22 116.34 0.0M
2025-08-15 116.08 116.08 114.97 114.97 0.0M
2025-08-14 115.70 116.39 115.52 116.01 0.0M
2025-08-13 115.61 117.04 115.51 117.04 0.0M
2025-08-12 113.09 115.53 112.81 115.53 0.0M
2025-08-11 113.00 113.13 112.39 112.50 0.0M
2025-08-08 113.44 113.80 113.18 113.55 0.0M
2025-08-07 114.59 114.59 112.65 112.87 0.0M
2025-08-06 114.05 114.05 112.89 113.11 0.0M
2025-08-05 114.22 114.53 113.16 114.10 0.0M
2025-08-04 113.43 114.40 113.43 114.40 0.0M
2025-08-01 112.88 113.20 111.60 112.70 0.0M
2025-07-31 115.34 115.87 114.05 114.10 0.0M
2025-07-30 116.33 116.80 114.95 115.49 0.1M
2025-07-29 116.79 116.79 115.57 116.25 0.0M
2025-07-28 116.73 117.13 116.37 116.67 0.0M
2025-07-25 115.64 116.32 115.24 116.22 0.0M
2025-07-24 114.88 115.49 114.79 114.92 0.0M
2025-07-23 114.83 116.38 114.83 115.49 0.0M
2025-07-22 112.63 114.55 112.63 114.55 0.0M
2025-07-21 113.11 113.11 111.42 111.42 0.1M
2025-07-18 113.66 113.66 112.32 112.46 0.0M
2025-07-17 111.11 113.07 111.11 112.86 0.0M
2025-07-16 111.56 111.56 109.56 111.07 0.0M
2025-07-15 113.69 113.69 110.73 110.73 0.0M
2025-07-14 112.61 113.37 112.61 113.31 0.0M
2025-07-11 113.26 113.43 112.71 112.80 0.0M
2025-07-10 113.47 114.62 113.14 113.91 0.0M
2025-07-09 113.80 113.84 112.81 113.55 0.0M
2025-07-08 112.03 113.69 111.95 113.18 0.0M
2025-07-07 112.11 112.96 111.13 111.54 0.0M
2025-07-03 112.24 113.27 112.24 113.22 0.0M
2025-07-02 111.01 112.31 110.85 112.31 0.0M
2025-07-01 108.81 111.77 108.81 111.22 0.0M
2025-06-30 109.43 109.43 108.98 109.29 0.0M
2025-06-27 109.01 109.76 108.38 109.13 0.0M
2025-06-26 107.28 108.70 107.28 108.70 0.0M
2025-06-25 108.14 108.14 106.84 106.84 0.0M
2025-06-24 107.43 108.50 107.43 108.00 0.0M
2025-06-23 106.68 107.36 105.54 106.74 0.0M
2025-06-20 108.65 108.65 107.37 107.67 0.0M
2025-06-18 107.78 108.41 107.54 107.57 0.0M
2025-06-17 107.62 108.28 107.36 107.64 0.0M
2025-06-16 107.91 108.57 107.85 107.98 0.0M
2025-06-13 107.39 108.01 106.82 106.82 0.0M
2025-06-12 107.47 108.05 107.20 108.01 0.0M
2025-06-11 108.69 108.89 107.83 107.83 0.0M
2025-06-10 108.04 108.96 107.94 108.04 0.0M
2025-06-09 107.04 108.13 106.90 107.30 0.0M
2025-06-06 106.43 106.84 106.03 106.42 0.0M
2025-06-05 105.12 106.21 104.72 104.98 0.0M
2025-06-04 106.18 106.78 105.59 105.59 0.0M
2025-06-03 104.65 106.46 104.43 106.39 0.1M
2025-06-02 104.50 104.50 103.53 104.37 0.0M
2025-05-30 104.27 104.82 103.56 104.27 0.0M
2025-05-29 105.14 105.14 103.88 104.68 0.0M
2025-05-28 106.09 106.09 104.14 104.14 0.0M
2025-05-27 104.64 105.92 103.97 105.72 0.0M
2025-05-23 101.93 103.78 101.93 103.31 0.0M
2025-05-22 104.00 104.46 103.10 103.72 0.0M
2025-05-21 105.94 106.08 104.15 104.41 0.0M
2025-05-20 107.15 107.53 106.04 106.90 0.0M
2025-05-19 106.91 107.48 106.86 107.26 0.0M
2025-05-16 107.63 108.35 107.24 108.26 0.0M
2025-05-15 107.00 107.61 106.50 107.27 0.0M
2025-05-14 107.98 108.44 107.56 107.56 0.0M
2025-05-13 108.13 108.70 107.79 108.39 0.0M
2025-05-12 108.17 108.56 107.04 108.01 0.0M
2025-05-09 104.09 104.51 103.82 104.04 0.0M
2025-05-08 103.15 104.67 102.61 103.65 0.0M
2025-05-07 102.18 102.61 101.42 102.12 0.1M
2025-05-06 102.36 103.27 101.97 102.37 0.0M
2025-05-05 102.67 104.23 102.67 103.27 0.0M
2025-05-02 102.36 103.67 102.16 103.35 0.0M
2025-05-01 100.62 102.13 100.62 101.06 0.0M
2025-04-30 99.44 100.24 98.39 100.24 0.0M
2025-04-29 100.37 101.47 99.94 101.07 0.0M
2025-04-28 100.95 101.75 99.92 101.18 0.0M
2025-04-25 100.31 100.97 99.93 100.69 0.0M
2025-04-24 99.45 101.42 98.91 101.42 0.0M
2025-04-23 100.64 102.40 98.86 99.21 0.0M
2025-04-22 96.84 98.34 96.63 98.06 0.1M
2025-04-21 96.96 96.96 94.65 95.58 0.0M
2025-04-17 96.81 98.46 96.81 97.77 0.0M
2025-04-16 96.65 97.81 95.18 96.55 0.1M
2025-04-15 97.37 98.20 96.82 97.00 0.0M
2025-04-14 98.54 98.54 95.90 97.24 0.0M
2025-04-11 94.67 96.93 93.50 96.93 0.1M
2025-04-10 96.82 97.15 92.23 94.84 0.1M
2025-04-09 89.44 100.52 89.44 99.99 0.0M
2025-04-08 96.91 96.91 89.21 90.38 0.1M
2025-04-07 90.38 95.86 89.15 93.09 0.1M
2025-04-04 95.00 95.55 91.50 93.87 0.0M
2025-04-03 101.39 101.92 98.59 98.80 0.0M
2025-04-02 104.12 107.11 104.12 106.98 0.0M
2025-04-01 104.77 105.71 104.33 105.40 0.0M
2025-03-31 101.85 105.20 101.85 104.70 0.0M
2025-03-28 106.16 106.32 103.98 104.55 0.0M
2025-03-27 107.06 107.59 106.29 106.71 0.0M
2025-03-26 108.70 108.70 107.15 107.57 0.0M
2025-03-25 108.54 108.84 107.92 108.30 0.0M
2025-03-24 106.66 108.57 106.66 108.57 0.0M
2025-03-21 104.94 105.95 104.61 105.76 0.0M
2025-03-20 106.42 107.61 106.24 106.43 0.0M
2025-03-19 104.85 107.46 104.85 107.15 0.0M
2025-03-18 105.23 105.59 104.49 104.82 0.1M
2025-03-17 103.83 105.78 103.63 105.63 0.0M
2025-03-14 102.09 104.03 102.09 104.03 0.0M
2025-03-13 103.23 103.36 100.88 101.16 0.0M
2025-03-12 104.50 104.50 102.46 103.22 0.0M
2025-03-11 104.09 104.67 102.67 103.29 0.0M
2025-03-10 104.38 105.84 103.32 104.13 0.0M
2025-03-07 103.98 105.70 103.07 105.37 0.0M
2025-03-06 103.77 104.90 103.07 103.73 0.0M
2025-03-05 104.07 105.12 102.94 104.97 0.0M
2025-03-04 103.63 105.76 101.67 103.92 0.0M
2025-03-03 108.33 108.84 104.24 104.86 0.1M
2025-02-28 106.61 107.87 106.61 107.85 0.1M
2025-02-27 108.89 109.02 106.96 106.98 0.0M
2025-02-26 108.89 110.36 108.74 109.03 0.0M
2025-02-25 109.52 109.76 107.91 108.44 0.0M
2025-02-24 110.51 110.63 109.29 109.89 0.0M
2025-02-21 114.29 114.29 110.04 110.39 0.0M
2025-02-20 113.06 113.61 111.79 112.52 0.0M
2025-02-19 113.08 114.00 112.87 113.71 0.1M
2025-02-18 112.67 113.84 112.67 113.84 0.0M
2025-02-14 112.95 113.41 112.17 112.56 0.0M
2025-02-13 111.61 112.47 111.09 112.47 0.0M
2025-02-12 110.95 111.85 110.64 111.05 0.0M
2025-02-11 112.88 113.30 112.36 112.77 0.0M
2025-02-10 113.16 113.44 112.75 113.25 0.0M
2025-02-07 114.17 114.17 112.40 112.51 0.0M
2025-02-06 114.60 114.63 113.26 114.10 0.0M
2025-02-05 113.70 114.25 113.11 113.97 0.0M
2025-02-04 111.90 113.42 111.90 113.42 0.0M
2025-02-03 111.80 112.88 110.94 112.02 0.0M
2025-01-31 115.75 116.06 113.92 114.12 0.0M
2025-01-30 115.12 116.33 115.12 115.68 0.0M
2025-01-29 114.76 115.23 113.75 114.57 0.0M
2025-01-28 115.73 115.73 114.47 115.19 0.0M
2025-01-27 115.63 116.57 115.04 115.56 0.0M
2025-01-24 117.46 117.46 116.51 116.84 0.0M
2025-01-23 117.38 117.88 116.77 117.77 0.0M
2025-01-22 118.41 118.41 117.56 117.84 0.0M
2025-01-21 118.03 118.50 117.42 118.49 0.0M
2025-01-17 117.87 117.87 116.58 117.22 0.0M
2025-01-16 116.94 117.11 116.03 116.94 0.0M
2025-01-15 117.68 117.94 116.46 117.07 0.0M
2025-01-14 114.45 115.45 114.17 115.36 0.0M
2025-01-13 112.29 113.74 111.89 113.74 0.0M
2025-01-10 113.26 113.66 112.51 113.07 0.0M
2025-01-08 113.64 113.99 112.51 113.98 0.0M
2025-01-07 114.94 115.07 113.51 113.85 0.1M
2025-01-06 114.84 115.88 113.99 114.16 0.0M
2025-01-03 113.31 114.22 112.75 114.01 0.0M
2025-01-02 113.55 113.93 112.40 112.97 0.0M