Premium
Arrow DWA Tactical International ETF (DWCR)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.154 | -3.96987846117 | 29.0689 | 29.1162 | 27.9149 | 6 | 28.50703226 | SP |
| 4 | -0.464 | -1.63501756587 | 28.3789 | 29.76 | 27.9149 | 10 | 29.05857969 | SP |
| 12 | -3.7315 | -11.7912305981 | 31.6464 | 31.6464 | 27.9149 | 13 | 29.84569098 | SP |
| 26 | -2.9251 | -9.48476005188 | 30.84 | 31.73 | 27.9149 | 114 | 30.32457957 | SP |
| 52 | -1.6151 | -5.46935320014 | 29.53 | 32.38 | 27.9149 | 479 | 30.39335778 | SP |
| 156 | 0.2101 | 0.758352343276 | 27.7048 | 32.38 | 25.0499 | 347 | 29.62614338 | SP |
| 260 | 0.2101 | 0.758352343276 | 27.7048 | 32.38 | 25.0499 | 347 | 29.62614338 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 27.9149 | -0.11 | -0.39 | 28.0252 | 28.0252 | 27.9149 | 10 |
| 1734651000 | 28.0252 | 0.06 | 0.23 | 28.78 | 28.78 | 28.0252 | 12 |
| 1734564600 | 27.9611 | -0.81 | -2.83 | 28.89 | 28.89 | 27.9611 | 3 |
| 1734478200 | 28.7757 | -0.25 | -0.87 | 28.26 | 28.7757 | 28.26 | 5 |
| 1734391800 | 29.027 | -0.09 | -0.31 | 29.1162 | 29.1162 | 29.027 | 7 |
| 1734132600 | 29.1162 | 0.05 | 0.16 | 29.0689 | 29.1162 | 29.0689 | 4 |
| 1734046200 | 29.0689 | -0.07 | -0.24 | 29.14 | 29.14 | 29.0689 | 5 |
| 1733959800 | 29.14 | -0.19 | -0.64 | 29.57 | 29.57 | 29.14 | 6 |
| 1733873400 | 29.3274 | -0.16 | -0.55 | 29.4883 | 29.4883 | 29.3274 | 1 |
| 1733787000 | 29.4883 | -0.01 | -0.04 | 29.4987 | 29.4987 | 29.4883 | 1 |
| 1733527800 | 29.4987 | 0 | 0.01 | 29.4946 | 29.4987 | 29.4946 | 3 |
| 1733441400 | 29.4946 | 0.38 | 1.31 | 28.82 | 29.4946 | 28.82 | 66 |
| 1733355000 | 29.112 | 0.16 | 0.55 | 29.76 | 29.76 | 29.112 | 28 |
| 1733268600 | 28.9532 | 0.08 | 0.29 | 28.8686 | 28.9532 | 28.8686 | 6 |
| 1733182200 | 28.8686 | 0.15 | 0.52 | 28.16 | 28.8686 | 28.16 | 26 |
| 1732917840 | 28.7184 | 0.21 | 0.75 | 29.14 | 29.14 | 28.7184 | 2 |
| 1732750200 | 28.5052 | 0.08 | 0.29 | 28.65 | 28.65 | 28.5052 | 4 |
| 1732663800 | 28.4225 | -0.17 | -0.61 | 28.596 | 28.596 | 28.4225 | 4 |
| 1732577400 | 28.596 | 0.11 | 0.39 | 28.09 | 28.596 | 28.09 | 4 |
| 1732318200 | 28.4838 | 0.1 | 0.37 | 28.3789 | 28.4838 | 28.3789 | 5 |
| 1732231800 | 28.3789 | -0.04 | -0.13 | 28.4162 | 28.4162 | 28.3789 | 18 |
| 1732145400 | 28.4162 | -0.09 | -0.32 | 28.64 | 28.64 | 28.4162 | 4 |
| 1732059000 | 28.5075 | -0.01 | -0.03 | 28.5152 | 28.5152 | 28.5075 | 5 |
| 1731972600 | 28.5152 | 0.1 | 0.34 | 28.419 | 28.5152 | 28.419 | 7 |
| 1731713400 | 28.419 | -0.12 | -0.43 | 29.2 | 29.2 | 28.419 | 7 |
| 1731627000 | 28.5406 | 0.14 | 0.48 | 28.4039 | 28.5406 | 28.4039 | 4 |
| 1731540600 | 28.4039 | -0.19 | -0.67 | 28.81 | 28.81 | 28.4039 | 6 |
| 1731454200 | 28.596 | -0.62 | -2.12 | 29.2157 | 29.2157 | 28.596 | 3 |
| 1731367800 | 29.2157 | -0.14 | -0.49 | 30.05 | 30.05 | 29.2157 | 2 |
| 1731108600 | 29.3587 | -0.53 | -1.77 | 29.889 | 29.889 | 29.3587 | 1 |
| 1731022200 | 29.889 | 0.57 | 1.96 | 29.3154 | 29.889 | 29.3154 | 1 |
| 1730935800 | 29.3154 | -0.67 | -2.23 | 29.96 | 29.96 | 29.3154 | 4 |
| 1730849400 | 29.983 | 0.23 | 0.77 | 29.7552 | 29.983 | 29.7552 | 0 |
| 1730763000 | 29.7552 | 0.06 | 0.20 | 29.6944 | 29.7552 | 29.6944 | 0 |
| 1730500200 | 29.6944 | 0.1 | 0.35 | 29.5898 | 29.6944 | 29.5898 | 0 |
| 1730413800 | 29.5898 | -0.11 | -0.37 | 29.6984 | 29.6984 | 29.5898 | 0 |
| 1730327400 | 29.6984 | -0.33 | -1.11 | 30.33 | 30.33 | 29.6984 | 2 |
| 1730241000 | 30.0305 | -0.11 | -0.38 | 30.1452 | 30.1452 | 30.0305 | 2 |
| 1730154600 | 30.1452 | 0.21 | 0.69 | 29.94 | 30.1452 | 29.94 | 5 |
| 1729895400 | 29.94 | -0.11 | -0.37 | 30.0504 | 30.0504 | 29.94 | 1 |
| 1729809000 | 30.0504 | 0.12 | 0.41 | 29.9264 | 30.0504 | 29.9264 | 4 |
| 1729722600 | 29.9264 | 0.04 | 0.15 | 29.31 | 29.9264 | 29.31 | 23 |
| 1729636200 | 29.8817 | -0.41 | -1.36 | 30.2952 | 30.2952 | 29.8817 | 1 |
| 1729549800 | 30.2952 | -0.31 | -1.01 | 30.603 | 30.603 | 29.57 | 443 |
| 1729290600 | 30.603 | 0.27 | 0.89 | 30.333 | 30.603 | 30.333 | 1 |
| 1729204200 | 30.333 | -0.03 | -0.11 | 30.3674 | 30.3674 | 30.333 | 1 |
| 1729117800 | 30.3674 | 0.09 | 0.29 | 31.1 | 31.1 | 30.3674 | 3 |
| 1729031400 | 30.2803 | -0.43 | -1.40 | 30.7113 | 30.7113 | 30.2803 | 1 |
| 1728945000 | 30.7113 | 0.07 | 0.22 | 30.6427 | 30.7113 | 30.6427 | 1 |
| 1728685800 | 30.6427 | 0.23 | 0.76 | 30.4104 | 30.6427 | 30.4104 | 1 |
| 1728599400 | 30.4104 | -0.07 | -0.23 | 30.4818 | 30.4818 | 30.4104 | 16 |
| 1728513000 | 30.4818 | 0 | 0.02 | 31 | 31 | 30.4818 | 4 |
| 1728426600 | 30.4769 | 0.13 | 0.42 | 30.3506 | 30.4769 | 30.3506 | 1 |
| 1728340200 | 30.3506 | -0.15 | -0.48 | 30.4976 | 30.4976 | 30.3506 | 3 |
| 1728081000 | 30.4976 | 0.1 | 0.33 | 30.3983 | 30.4976 | 30.3983 | 1 |
| 1727994600 | 30.3983 | -0.27 | -0.88 | 30.6689 | 30.6689 | 30.3983 | 1 |
| 1727908200 | 30.6689 | -0.03 | -0.10 | 31.44 | 31.44 | 30.6689 | 3 |
| 1727821800 | 30.6986 | -0.35 | -1.12 | 31.0469 | 31.0469 | 30.6986 | 1 |
| 1727735400 | 31.0469 | -0.41 | -1.30 | 31.4548 | 31.4548 | 31.0469 | 2 |
| 1727476200 | 31.4548 | -0.19 | -0.61 | 31.6464 | 31.6464 | 31.4548 | 1 |
| 1727389800 | 31.6464 | 0.53 | 1.71 | 31.1157 | 31.6464 | 31.1157 | 6 |
| 1727303400 | 31.1157 | -0.17 | -0.55 | 31.465 | 31.465 | 31.1157 | 6 |
| 1727217000 | 31.2887 | 0.39 | 1.27 | 30.895 | 31.2887 | 30.895 | 2 |
| 1727130600 | 30.895 | -0 | -0.01 | 30.8989 | 30.8989 | 30.895 | 2 |
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
