Premium
AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ
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 | 2.285 | 2.78998778999 | 81.9 | 84.19 | 81.9 | 940 | 83.65977137 | SP |
| 4 | 1.385 | 1.67270531401 | 82.8 | 85.52 | 79.9502 | 2066 | 82.50521445 | SP |
| 12 | -2.295 | -2.65379278446 | 86.48 | 89 | 79.9502 | 2201 | 84.08317373 | SP |
| 26 | -7.805 | -8.48461789325 | 91.99 | 98.38 | 77.69 | 3066 | 86.6657864 | SP |
| 52 | 4.935 | 6.22712933754 | 79.25 | 98.38 | 76.84 | 2836 | 85.05132077 | SP |
| 156 | 36.005 | 74.7301784973 | 48.18 | 98.38 | 46.37 | 2771 | 74.00088231 | SP |
| 260 | 18.825 | 28.8020195838 | 65.36 | 98.38 | 43.25 | 2886 | 66.02057529 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 84.185 | 0.04 | 0.05 | 83.06 | 84.185 | 83.06 | 3932 |
| 1783636500 | 84.145 | 1.06 | 1.28 | 83.15 | 84.19 | 83.15 | 723 |
| 1783550100 | 83.0854 | 0.09 | 0.10 | 82 | 83.2 | 82 | 451 |
| 1783463700 | 83 | -1.17 | -1.39 | 83.74 | 83.74 | 82.39 | 1202 |
| 1783377300 | 84.1672 | 1.68 | 2.04 | 81.9 | 84.1672 | 81.9 | 1382 |
| 1783031700 | 82.4841 | 0.84 | 1.03 | 82.08 | 83.58 | 81.98 | 1217 |
| 1782945300 | 81.6402 | -0.47 | -0.58 | 82.51 | 82.51 | 81.13 | 2943 |
| 1782858900 | 82.115 | 1.22 | 1.51 | 80.98 | 82.49 | 80.98 | 2220 |
| 1782772500 | 80.8971 | 0.11 | 0.14 | 82.25 | 82.25 | 79.9502 | 1986 |
| 1782513300 | 80.7846 | -0.62 | -0.76 | 81.39 | 81.39 | 80.7846 | 274 |
| 1782426900 | 81.405 | 1.15 | 1.43 | 80.23 | 81.93 | 80.23 | 1870 |
| 1782340500 | 80.26 | -1.49 | -1.82 | 81.82 | 81.82 | 80.15 | 5146 |
| 1782254100 | 81.75 | -1.36 | -1.63 | 82 | 82.18 | 80.5 | 1806 |
| 1782167700 | 83.105 | 0.04 | 0.04 | 81.87 | 83.42 | 81.87 | 2761 |
| 1781822100 | 83.07 | -0.47 | -0.56 | 85.03 | 85.03 | 82.4 | 2936 |
| 1781735700 | 83.5416 | -0.45 | -0.54 | 85.52 | 85.52 | 83.5416 | 2379 |
| 1781649300 | 83.995 | -0.26 | -0.31 | 83.48 | 84.46 | 83.48 | 3056 |
| 1781562900 | 84.255 | 0.69 | 0.82 | 83.88 | 84.78 | 83.88 | 3283 |
| 1781303700 | 83.57 | 0.73 | 0.89 | 82.8 | 84.4 | 82.8 | 1561 |
| 1781217300 | 82.835 | 2.26 | 2.80 | 81.13 | 82.835 | 81.13 | 2011 |
| 1781130900 | 80.5756 | -1.78 | -2.17 | 80.6 | 81.21 | 80.4 | 3319 |
| 1781044500 | 82.36 | -0.15 | -0.18 | 83.155 | 83.155 | 82.19 | 3033 |
| 1780958100 | 82.51 | 0.04 | 0.04 | 83.37 | 83.37 | 82.421 | 673 |
| 1780698900 | 82.475 | -2.79 | -3.27 | 83.28 | 83.42 | 82.06 | 1681 |
| 1780612500 | 85.265 | 0.41 | 0.48 | 83.23 | 85.345 | 83.23 | 2221 |
| 1780526100 | 84.855 | -0.68 | -0.79 | 85.05 | 85.05 | 84.855 | 77 |
| 1780439700 | 85.53 | -0.7 | -0.81 | 86.45 | 86.45 | 85.0601 | 1224 |
| 1780353300 | 86.23 | 0.03 | 0.03 | 84.51 | 86.23 | 84.51 | 2467 |
| 1780094100 | 86.205 | -0.23 | -0.27 | 87.3 | 87.3 | 85.86 | 2070 |
| 1780007700 | 86.435 | -0.27 | -0.31 | 85.19 | 86.848 | 85.19 | 1325 |
| 1779921300 | 86.705 | -0.63 | -0.73 | 87.75 | 87.75 | 86.7 | 1721 |
| 1779834900 | 87.3384 | 1.38 | 1.60 | 85.96 | 87.45 | 85.96 | 2662 |
| 1779489300 | 85.96 | -0.2 | -0.23 | 86.1 | 86.67 | 85.96 | 1472 |
| 1779402900 | 86.16 | 0.45 | 0.53 | 83.98 | 86.16 | 83.98 | 670 |
| 1779316500 | 85.71 | 1.54 | 1.82 | 83.6 | 85.71 | 83.6 | 1530 |
| 1779230100 | 84.1742 | -0.64 | -0.76 | 85.45 | 85.45 | 83.8 | 1287 |
| 1779143700 | 84.8188 | 0.76 | 0.91 | 83.65 | 84.89 | 83.65 | 551 |
| 1778884500 | 84.055 | -3.24 | -3.71 | 86.65 | 86.65 | 84.055 | 3685 |
| 1778798100 | 87.29 | -0.07 | -0.08 | 87.15 | 88.71 | 86.84 | 1429 |
| 1778711700 | 87.36 | 1.28 | 1.48 | 85.74 | 87.36 | 85.74 | 1371 |
| 1778625300 | 86.085 | -0.47 | -0.54 | 84.78 | 86.085 | 84.78 | 1010 |
| 1778538900 | 86.55 | 0.89 | 1.04 | 84.89 | 86.6199 | 84.89 | 5043 |
| 1778279700 | 85.66 | -0.09 | -0.10 | 85.75 | 85.75 | 85.66 | 5261 |
| 1778193300 | 85.75 | -1.37 | -1.57 | 85.71 | 86.78 | 85.71 | 1145 |
| 1778106900 | 87.115 | 2.39 | 2.82 | 86.11 | 87.115 | 86.01 | 704 |
| 1778020500 | 84.725 | 0.71 | 0.85 | 84.935 | 85.31 | 84.26 | 1706 |
| 1777934100 | 84.01 | -0.52 | -0.61 | 83.03 | 84.235 | 83.03 | 2545 |
| 1777674900 | 84.525 | -0.23 | -0.27 | 85.71 | 85.71 | 84.155 | 3449 |
| 1777588500 | 84.7547 | 2.13 | 2.58 | 82.43 | 84.7547 | 82.43 | 2761 |
| 1777502100 | 82.62 | -0.51 | -0.62 | 82.575 | 83.01 | 82.3 | 6699 |
| 1777415700 | 83.1344 | -0.73 | -0.87 | 82.77 | 83.31 | 82.77 | 1080 |
| 1777329300 | 83.865 | -0.19 | -0.22 | 83.18 | 84.56 | 83.18 | 4705 |
| 1777070100 | 84.0538 | 0.54 | 0.65 | 83.9 | 84.0538 | 83.25 | 3206 |
| 1776983700 | 83.515 | -0.41 | -0.49 | 82.79 | 83.8 | 82.79 | 2528 |
| 1776897300 | 83.925 | -0.41 | -0.49 | 84.11 | 84.44 | 83.53 | 1988 |
| 1776810900 | 84.335 | -2.2 | -2.54 | 86.465 | 86.465 | 84.1 | 1847 |
| 1776724500 | 86.5336 | -1.51 | -1.71 | 86.92 | 87.35 | 84.53 | 4550 |
| 1776465300 | 88.04 | 1.51 | 1.74 | 86.48 | 89 | 86.48 | 1581 |
| 1776378900 | 86.535 | -0.56 | -0.64 | 88.42 | 88.42 | 86.3501 | 720 |
| 1776292500 | 87.095 | -1.05 | -1.19 | 87.75 | 87.75 | 86.8101 | 1634 |
| 1776206100 | 88.14 | 0.42 | 0.47 | 87.54 | 88.63 | 87.54 | 735 |
| 1776119700 | 87.725 | 0.91 | 1.05 | 86.13 | 87.725 | 86.13 | 1158 |
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.
