Premium
Advisorshares Focused Equity ETF (CWS)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -1.79719462303 | 68.44 | 69.33 | 67.21 | 9412 | 68.67517327 | SP |
| 4 | 0.79 | 1.1894007829 | 66.42 | 69.33 | 66.025 | 8736 | 67.91635737 | SP |
| 12 | 2.54 | 3.92763259626 | 64.67 | 69.33 | 63.09 | 14830 | 67.17603524 | SP |
| 26 | -2.37 | -3.40615119287 | 69.58 | 72.08 | 63.09 | 12422 | 67.87352854 | SP |
| 52 | -0.29 | -0.42962962963 | 67.5 | 72.08 | 63.09 | 11012 | 68.22920792 | SP |
| 156 | 14.13 | 26.6201959307 | 53.08 | 72.08 | 48.5 | 11654 | 64.23329972 | SP |
| 260 | 21.35 | 46.5547317924 | 45.86 | 72.08 | 40.06 | 8465 | 61.5483343 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 67.21 | -0.15 | -0.22 | 67.46 | 67.46 | 67.11 | 2415 |
| 1781735400 | 67.3609 | -1.43 | -2.07 | 68.65 | 68.7105 | 67.3609 | 3949 |
| 1781649000 | 68.7866 | -0.05 | -0.07 | 68.98 | 69.1399 | 68.7866 | 30210 |
| 1781562600 | 68.834 | -0.1 | -0.14 | 69.24 | 69.33 | 68.834 | 2799 |
| 1781303400 | 68.9326 | 0.2 | 0.29 | 68.55 | 69.01 | 68.55 | 3928 |
| 1781217000 | 68.7348 | 0.62 | 0.91 | 68.44 | 68.96 | 67.99 | 6174 |
| 1781130600 | 68.1166 | -0.37 | -0.53 | 68.11 | 69.11 | 68.11 | 4580 |
| 1781044200 | 68.482 | 0.73 | 1.07 | 67.92 | 68.61 | 67.21 | 9462 |
| 1780957800 | 67.755 | -0.02 | -0.03 | 67.93 | 68.05 | 67.665 | 3580 |
| 1780698600 | 67.7762 | -0.47 | -0.69 | 67.92 | 68.2 | 67.7762 | 3190 |
| 1780612200 | 68.25 | 0.76 | 1.12 | 67.8 | 68.33 | 67.8 | 14480 |
| 1780525800 | 67.4938 | -0.01 | -0.02 | 66.98 | 67.7 | 66.98 | 5465 |
| 1780439400 | 67.5075 | -0.08 | -0.13 | 67.24 | 67.5075 | 66.86 | 20698 |
| 1780353000 | 67.592 | 0.06 | 0.09 | 67.48 | 67.965 | 67.48 | 7813 |
| 1780093800 | 67.5332 | -0.33 | -0.48 | 67.69 | 67.69 | 67.19 | 5836 |
| 1780007400 | 67.8585 | 0.4 | 0.59 | 67.41 | 67.8585 | 67.41 | 1004 |
| 1779921000 | 67.4591 | -0.29 | -0.43 | 67.4 | 68.055 | 67.4 | 4234 |
| 1779834600 | 67.7514 | 0.55 | 0.82 | 67.45 | 68.02 | 67.25 | 19031 |
| 1779489000 | 67.2 | 1.07 | 1.62 | 66.34 | 67.24 | 66.34 | 9163 |
| 1779402600 | 66.129999 | -0.98 | -1.46 | 66.42 | 66.5227 | 66.025 | 10382 |
| 1779316200 | 67.11 | 0.32 | 0.48 | 66.8 | 67.148 | 66.67 | 64854 |
| 1779229800 | 66.7883 | -0.55 | -0.82 | 67.19 | 67.34 | 66.7883 | 5538 |
| 1779143400 | 67.3431 | 0.36 | 0.53 | 67.17 | 67.43 | 67.17 | 3494 |
| 1778884200 | 66.9873 | -0.54 | -0.80 | 67.2 | 67.45 | 66.845 | 9080 |
| 1778797800 | 67.53 | 0.44 | 0.66 | 67.4 | 67.7 | 67.245 | 18922 |
| 1778711400 | 67.0878 | -0.33 | -0.49 | 67.29 | 67.29 | 66.68 | 29006 |
| 1778625000 | 67.42 | 0.32 | 0.48 | 66.89 | 67.4901 | 66.7 | 24294 |
| 1778538600 | 67.1003 | -0.25 | -0.37 | 67.58 | 67.58 | 67.03 | 102163 |
| 1778279400 | 67.3467 | -0.31 | -0.46 | 67.64 | 67.64 | 67.25 | 16698 |
| 1778193000 | 67.6593 | -0.14 | -0.21 | 67.47 | 67.67 | 67.35 | 5932 |
| 1778106600 | 67.8004 | -0.42 | -0.61 | 68.62 | 68.62 | 67.54 | 51627 |
| 1778020200 | 68.2198 | 0.48 | 0.70 | 68.37 | 68.37 | 67.565 | 6246 |
| 1777933800 | 67.7425 | -0.4 | -0.59 | 67.87 | 68.17 | 67.51 | 6303 |
| 1777674600 | 68.1429 | -0.45 | -0.66 | 68.96 | 68.96 | 67.67 | 14097 |
| 1777588200 | 68.5974 | 1.55 | 2.30 | 67.03 | 68.5974 | 67.03 | 9695 |
| 1777501800 | 67.0522 | -0.43 | -0.63 | 67.67 | 67.67 | 66.9601 | 4560 |
| 1777415400 | 67.4804 | -0.59 | -0.87 | 67.91 | 67.91 | 67.32 | 6541 |
| 1777329000 | 68.0735 | 0.21 | 0.31 | 67.55 | 68.175 | 67.55 | 10049 |
| 1777069800 | 67.86 | -0.07 | -0.10 | 68.09 | 68.09 | 67.595 | 18286 |
| 1776983400 | 67.9253 | -0.39 | -0.58 | 67.98 | 67.98 | 67.485 | 9071 |
| 1776897000 | 68.32 | 0.08 | 0.12 | 68.76 | 69.016 | 67.83 | 9573 |
| 1776810600 | 68.2371 | 0.02 | 0.03 | 68.28 | 69.03 | 67.87 | 10213 |
| 1776724200 | 68.2195 | 0.26 | 0.39 | 67.68 | 68.23 | 67.68 | 15163 |
| 1776465000 | 67.9562 | 1.22 | 1.84 | 67.17 | 68.11 | 67.12 | 19061 |
| 1776378600 | 66.7315 | -0.78 | -1.16 | 67.23 | 67.83 | 66.65 | 15624 |
| 1776292200 | 67.5152 | -0.03 | -0.04 | 67.68 | 67.76 | 67.23 | 32780 |
| 1776205800 | 67.5415 | 0.19 | 0.28 | 67.68 | 67.8199 | 67.31 | 23676 |
| 1776119400 | 67.3531 | 1.2 | 1.81 | 65.79 | 67.3531 | 65.79 | 9133 |
| 1775860200 | 66.1566 | -0.73 | -1.09 | 66.84 | 66.84 | 66.14 | 3516 |
| 1775773800 | 66.888 | -0.17 | -0.26 | 66.76 | 67.16 | 66.62 | 8428 |
| 1775687400 | 67.06 | 1.56 | 2.38 | 67.05 | 67.12 | 66.795 | 4675 |
| 1775601000 | 65.5 | -0.31 | -0.48 | 65.55 | 65.769999 | 65.319999 | 6841 |
| 1775514600 | 65.813 | 0.17 | 0.27 | 65.629999 | 65.87 | 64.781 | 48671 |
| 1775169000 | 65.6388 | 0.33 | 0.50 | 64.39 | 65.665 | 64.39 | 4544 |
| 1775082600 | 65.3094 | 0.55 | 0.85 | 64.9 | 65.739999 | 64.78 | 10830 |
| 1774996200 | 64.7616 | 1.38 | 2.17 | 64.069999 | 64.7616 | 63.62 | 7847 |
| 1774909800 | 63.3841 | -0.34 | -0.53 | 64.34 | 64.34 | 63.09 | 4719 |
| 1774650600 | 63.72 | -0.66 | -1.03 | 64.3 | 64.3 | 63.7 | 35170 |
| 1774564200 | 64.379999 | -0.76 | -1.16 | 64.67 | 65.178 | 64.31 | 7829 |
| 1774477800 | 65.1374 | 0.41 | 0.63 | 65.06 | 65.18 | 64.45 | 7964 |
| 1774391400 | 64.73 | -0.44 | -0.68 | 64.58 | 65.099999 | 64.42 | 4645 |
| 1774305000 | 65.171499 | 0.53 | 0.82 | 65.65 | 65.8 | 65.171499 | 5176 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
