Premium
Arrow DWA Tactical International ETF (DWCR)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0703 | 3.69703836243 | 28.9502 | 30.0205 | 28.6453 | 51 | 29.2667848 | SP |
| 4 | 0.2005 | 0.672367538565 | 29.82 | 30.0205 | 25.6387 | 30 | 29.12718401 | SP |
| 12 | 0.9206 | 3.16358475459 | 29.0999 | 30.6 | 25.6387 | 345 | 30.40443796 | SP |
| 26 | -0.0299 | -0.0994995074941 | 30.0504 | 30.6 | 25.6387 | 373 | 29.15297801 | SP |
| 52 | -0.2081 | -0.688420899413 | 30.2286 | 32.38 | 25.6387 | 285 | 29.7572425 | SP |
| 156 | 2.3157 | 8.35847939707 | 27.7048 | 32.38 | 25.0499 | 373 | 29.53911929 | SP |
| 260 | 2.3157 | 8.35847939707 | 27.7048 | 32.38 | 25.0499 | 373 | 29.53911929 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 30.0205 | 0.17 | 0.58 | 29.8475 | 30.0205 | 29.8475 | 13 |
| 1745533800 | 29.8475 | 0.48 | 1.64 | 29.3648 | 29.8475 | 29.3648 | 1 |
| 1745447400 | 29.3648 | 0.1 | 0.34 | 29.2665 | 29.3648 | 29.2665 | 1 |
| 1745361000 | 29.2665 | 0.62 | 2.17 | 28.6453 | 29.49 | 28.6453 | 201 |
| 1745274600 | 28.6453 | -0.3 | -1.05 | 28.9502 | 28.9502 | 28.6453 | 1 |
| 1744929000 | 28.9502 | 0.27 | 0.95 | 28.6766 | 28.9502 | 28.6766 | 1 |
| 1744842600 | 28.6766 | -0.12 | -0.41 | 28.7935 | 28.7935 | 28.6766 | 1 |
| 1744756200 | 28.7935 | 0.13 | 0.45 | 28.6643 | 28.7935 | 28.6643 | 2 |
| 1744669800 | 28.6643 | 0.32 | 1.12 | 28.3466 | 28.6643 | 28.3466 | 6 |
| 1744410600 | 28.3466 | 1.09 | 3.99 | 27.2602 | 28.3466 | 27.2602 | 1 |
| 1744324200 | 27.2602 | -0.87 | -3.09 | 28.13 | 28.13 | 27.2602 | 7 |
| 1744237800 | 28.13 | 2.49 | 9.72 | 25.6387 | 28.13 | 25.6387 | 122 |
| 1744151400 | 25.6387 | -0.37 | -1.41 | 26.0043 | 26.0043 | 25.6387 | 2 |
| 1744065000 | 26.0043 | -1.09 | -4.01 | 27.0893 | 27.11 | 26.0043 | 4 |
| 1743805800 | 27.0893 | -1.96 | -6.74 | 29.048 | 29.048 | 27.0893 | 1 |
| 1743719400 | 29.048 | -0.72 | -2.42 | 29.7692 | 29.7692 | 29.048 | 2 |
| 1743633000 | 29.7692 | 0.27 | 0.90 | 29.5034 | 29.83 | 29.34 | 203 |
| 1743546600 | 29.5034 | 0.34 | 1.18 | 29.16 | 29.5034 | 29.16 | 4 |
| 1743460200 | 29.16 | -0.42 | -1.41 | 29.5759 | 29.5759 | 29.16 | 1 |
| 1743201000 | 29.5759 | -0.24 | -0.82 | 29.82 | 29.82 | 29.5759 | 2 |
| 1743114600 | 29.82 | 0.01 | 0.03 | 29.8125 | 29.82 | 29.8125 | 2 |
| 1743028200 | 29.8125 | -0.45 | -1.48 | 30.6 | 30.6 | 29.8125 | 5 |
| 1742941800 | 30.2605 | 0.14 | 0.48 | 30.1158 | 30.2605 | 30.1158 | 57 |
| 1742855400 | 30.1158 | 0.28 | 0.93 | 29.8375 | 30.1158 | 29.8375 | 104 |
| 1742596200 | 29.8375 | -0.36 | -1.20 | 30.2 | 30.2 | 29.8375 | 8 |
| 1742509800 | 30.2 | -0.26 | -0.86 | 30.16 | 30.2 | 30.16 | 2 |
| 1742423400 | 30.4634 | 0.27 | 0.91 | 30.19 | 30.4634 | 30.19 | 1 |
| 1742337000 | 30.19 | -0.19 | -0.63 | 30.38 | 30.38 | 30.19 | 6 |
| 1742250600 | 30.38 | 0.04 | 0.12 | 30.0486 | 30.38 | 30.0486 | 4 |
| 1741991400 | 30.345 | 0.66 | 2.22 | 29.685 | 30.345 | 29.685 | 1 |
| 1741905000 | 29.685 | -0.23 | -0.77 | 29.915 | 29.915 | 29.685 | 1 |
| 1741818600 | 29.915 | 0.1 | 0.34 | 29.815 | 29.915 | 29.815 | 1 |
| 1741732200 | 29.815 | 0.03 | 0.08 | 29.79 | 29.815 | 29.79 | 2 |
| 1741645800 | 29.79 | -0.55 | -1.83 | 30.3445 | 30.3445 | 29.79 | 1 |
| 1741390200 | 30.3445 | 0.19 | 0.63 | 30.155 | 30.3445 | 30.155 | 2 |
| 1741303800 | 30.155 | -0.3 | -0.97 | 30.14 | 30.155 | 30.14 | 56 |
| 1741217400 | 30.45 | 0.85 | 2.87 | 29.6 | 30.45 | 29.6 | 19116 |
| 1741131000 | 29.6 | 0.08 | 0.27 | 29.5209 | 29.6 | 29.5209 | 3 |
| 1741044600 | 29.5209 | -0.02 | -0.07 | 29.5415 | 29.5415 | 29.5209 | 2 |
| 1740785400 | 29.5415 | -0.04 | -0.12 | 29.5775 | 29.5775 | 29.5415 | 1 |
| 1740699000 | 29.5775 | -0.36 | -1.19 | 29.935 | 29.935 | 29.5775 | 1 |
| 1740612600 | 29.935 | 0.11 | 0.39 | 29.82 | 29.935 | 29.82 | 3 |
| 1740526200 | 29.82 | 0.01 | 0.03 | 29.81 | 29.82 | 29.81 | 3 |
| 1740439800 | 29.81 | -0.02 | -0.05 | 29.825 | 29.825 | 29.81 | 4 |
| 1740180600 | 29.825 | -0.18 | -0.58 | 30 | 30 | 29.825 | 1 |
| 1740094200 | 30 | 0.24 | 0.81 | 29.76 | 30 | 29.76 | 2 |
| 1740007800 | 29.76 | -0.39 | -1.28 | 30.1459 | 30.1459 | 29.76 | 3 |
| 1739921400 | 30.1459 | 0.38 | 1.26 | 29.77 | 30.1459 | 29.77 | 3 |
| 1739575800 | 29.77 | -0.12 | -0.39 | 29.8857 | 29.8857 | 29.77 | 5 |
| 1739489400 | 29.8857 | 0.15 | 0.51 | 29.7349 | 29.8857 | 29.7349 | 4 |
| 1739403000 | 29.7349 | 0.29 | 0.97 | 29.4496 | 29.7349 | 29.4496 | 11 |
| 1739316600 | 29.4496 | 0.06 | 0.20 | 30.34 | 30.34 | 29.4496 | 40 |
| 1739230200 | 29.392 | 0.38 | 1.30 | 29.79 | 29.79 | 29.392 | 5 |
| 1738971000 | 29.015 | -0.44 | -1.51 | 29.4592 | 29.4592 | 29.015 | 1 |
| 1738884600 | 29.4592 | 0.17 | 0.58 | 29.2903 | 29.4592 | 29.2903 | 1 |
| 1738798200 | 29.2903 | 0.17 | 0.58 | 29.1206 | 29.2903 | 29.1206 | 1 |
| 1738711800 | 29.1206 | 0.8 | 2.81 | 28.325 | 29.1206 | 28.325 | 1 |
| 1738625400 | 28.325 | -0.41 | -1.41 | 29.65 | 29.65 | 28.325 | 4 |
| 1738366200 | 28.7308 | -0.37 | -1.27 | 29.0999 | 29.0999 | 28.7308 | 1 |
| 1738279800 | 29.0999 | 0.32 | 1.10 | 28.7827 | 29.0999 | 28.7827 | 2 |
| 1738193400 | 28.7827 | -0 | -0.02 | 28.7875 | 28.7875 | 28.7827 | 1 |
| 1738107000 | 28.7875 | -0 | -0.00 | 28.788 | 28.788 | 28.7875 | 1 |
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
