Premium
Invesco ETF Trust II Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
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 | -5.53 | -4.39411998411 | 125.85 | 125.85 | 115.86 | 107577 | 118.4021737 | SP |
| 4 | 7.4 | 6.55331207935 | 112.92 | 127.77 | 112.92 | 39742 | 119.61328323 | SP |
| 12 | 12.02 | 11.0987996307 | 108.3 | 127.77 | 108 | 20130 | 117.24121373 | SP |
| 26 | 20.54 | 20.5852876328 | 99.78 | 127.77 | 93.75 | 48083 | 105.34904013 | SP |
| 52 | 35.13 | 41.2372344172 | 85.19 | 127.77 | 81.4301 | 34461 | 100.99502345 | SP |
| 156 | 41.46 | 52.5741820949 | 78.86 | 127.77 | 66.94 | 44340 | 89.37091138 | SP |
| 260 | 33.17 | 38.0608146873 | 87.15 | 127.77 | 64.87 | 46502 | 85.30081207 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 118.0859 | -0.05 | -0.05 | 116.7 | 118.54 | 115.86 | 53764 |
| 1783463700 | 118.1394 | -3.05 | -2.52 | 120.42 | 120.42 | 117.39 | 333991 |
| 1783377300 | 121.1934 | 0.7 | 0.58 | 121.61 | 123.5 | 120.97 | 22609 |
| 1783031700 | 120.4913 | -4.22 | -3.38 | 125.85 | 125.85 | 119.25 | 19942 |
| 1782945300 | 124.7074 | -2.61 | -2.05 | 126.78 | 126.78 | 124.7 | 19857 |
| 1782858900 | 127.3144 | 1.82 | 1.45 | 125.51 | 127.77 | 125.49 | 16957 |
| 1782772500 | 125.4922 | 1.9 | 1.54 | 123.9 | 125.6 | 122.255 | 35214 |
| 1782513300 | 123.5939 | 0.36 | 0.29 | 122.26 | 123.5939 | 122.16 | 9625 |
| 1782426900 | 123.2351 | 2.81 | 2.34 | 122.6 | 124.195 | 122.42 | 32029 |
| 1782340500 | 120.4222 | -0.41 | -0.34 | 120.86 | 121.83 | 119.765 | 11003 |
| 1782254100 | 120.8351 | -2.21 | -1.80 | 120.5 | 121.97 | 120.5 | 21416 |
| 1782167700 | 123.0441 | 2.1 | 1.73 | 121.65 | 123.3028 | 121.65 | 9490 |
| 1781822100 | 120.9477 | 2.3 | 1.94 | 121.42 | 121.42 | 119.4684 | 11677 |
| 1781735700 | 118.6463 | 0.62 | 0.53 | 118.7 | 120.67 | 118.55 | 68272 |
| 1781649300 | 118.0252 | -1.82 | -1.52 | 120.08 | 120.85 | 118.0252 | 3413 |
| 1781562900 | 119.8411 | 1.51 | 1.28 | 120.97 | 121.29 | 119.7301 | 6115 |
| 1781303700 | 118.3274 | 1.5 | 1.29 | 117.16 | 118.96 | 117.16 | 17588 |
| 1781217300 | 116.824 | 5.26 | 4.72 | 112.92 | 116.824 | 112.92 | 22399 |
| 1781130900 | 111.56 | -1.53 | -1.35 | 112.24 | 114.58 | 111.46 | 21348 |
| 1781044500 | 113.0867 | 0.56 | 0.49 | 114.26 | 114.26 | 109.55 | 6397 |
| 1780958100 | 112.5313 | 1.52 | 1.37 | 114.07 | 114.07 | 112.15 | 3605 |
| 1780698900 | 111.0119 | -5.74 | -4.91 | 115.53 | 115.53 | 110.3601 | 5874 |
| 1780612500 | 116.75 | 1.71 | 1.49 | 114.28 | 117.14 | 114.28 | 4985 |
| 1780526100 | 115.036 | -0.68 | -0.58 | 115.23 | 115.33 | 114.4381 | 5477 |
| 1780439700 | 115.7128 | 0.42 | 0.37 | 115.62 | 116.6 | 115.4091 | 6886 |
| 1780353300 | 115.2899 | -0.9 | -0.78 | 115.37 | 115.64 | 114.19 | 12302 |
| 1780094100 | 116.1927 | -0.85 | -0.73 | 117.1 | 117.1 | 114.81 | 21594 |
| 1780007700 | 117.0435 | 0.38 | 0.32 | 116.78 | 117.53 | 116.14 | 14562 |
| 1779921300 | 116.6678 | 0.09 | 0.08 | 117.32 | 117.34 | 116.24 | 8534 |
| 1779834900 | 116.5777 | 3 | 2.64 | 115.59 | 116.58 | 115.59 | 3908 |
| 1779489300 | 113.576 | 0.38 | 0.33 | 114.1 | 114.22 | 113.569 | 5782 |
| 1779402900 | 113.1994 | 0.96 | 0.86 | 111.47 | 113.49 | 111.47 | 9593 |
| 1779316500 | 112.2356 | 2.57 | 2.35 | 110.92 | 112.2615 | 110.62 | 12034 |
| 1779230100 | 109.6609 | -0.9 | -0.81 | 109.46 | 110.52 | 108 | 10232 |
| 1779143700 | 110.5563 | -1.91 | -1.70 | 113.16 | 113.16 | 109.83 | 8424 |
| 1778884500 | 112.4691 | -3.16 | -2.73 | 113.66 | 113.66 | 112.13 | 11604 |
| 1778798100 | 115.6294 | 0.72 | 0.63 | 115.14 | 115.95 | 114.49 | 7163 |
| 1778711700 | 114.9083 | 0.78 | 0.68 | 114.7 | 115.04 | 113.0678 | 8396 |
| 1778625300 | 114.13 | -1.35 | -1.17 | 115.15 | 115.15 | 111.77 | 28620 |
| 1778538900 | 115.477 | 1.57 | 1.37 | 114.61 | 116.16 | 114.61 | 7001 |
| 1778279700 | 113.9113 | 1.18 | 1.05 | 113.27 | 113.9899 | 112.9785 | 12463 |
| 1778193300 | 112.7317 | -3.32 | -2.86 | 116.36 | 116.36 | 112.42 | 7738 |
| 1778106900 | 116.0513 | 0.8 | 0.69 | 115.15 | 116.0513 | 114.45 | 19774 |
| 1778020500 | 115.2534 | 2.33 | 2.06 | 114.14 | 115.2534 | 114.14 | 9000 |
| 1777934100 | 112.9239 | 0.26 | 0.23 | 112.9 | 113.92 | 112.23 | 8941 |
| 1777674900 | 112.667 | 0.56 | 0.50 | 112.19 | 112.885 | 111.69 | 8181 |
| 1777588500 | 112.11 | 3.37 | 3.10 | 109.84 | 112.11 | 109.84 | 4582 |
| 1777502100 | 108.7438 | -1.19 | -1.09 | 110.13 | 110.13 | 108.53 | 7118 |
| 1777415700 | 109.9381 | -2.49 | -2.22 | 110.82 | 111.3 | 109.47 | 6770 |
| 1777329300 | 112.4328 | 0.11 | 0.10 | 112.44 | 113.2 | 111.961 | 7582 |
| 1777070100 | 112.3193 | 0.47 | 0.42 | 112.66 | 112.66 | 111.5887 | 6690 |
| 1776983700 | 111.85 | -0.85 | -0.75 | 112.44 | 113.105 | 111.03 | 7800 |
| 1776897300 | 112.6977 | 1.22 | 1.10 | 112.78 | 113.94 | 111.94 | 54062 |
| 1776810900 | 111.4769 | -0.72 | -0.64 | 112.77 | 113.3899 | 111.375 | 24222 |
| 1776724500 | 112.1968 | 0.69 | 0.62 | 111.14 | 112.5435 | 111.14 | 5278 |
| 1776465300 | 111.5033 | 2.52 | 2.31 | 110.36 | 111.84 | 110 | 9503 |
| 1776378900 | 108.9875 | 1.1 | 1.02 | 108.3 | 109.02 | 108.21 | 8032 |
| 1776292500 | 107.89 | -0.04 | -0.04 | 107.94 | 108.18 | 106.65 | 5720 |
| 1776206100 | 107.9315 | 0.95 | 0.89 | 107.73 | 108.18 | 107.18 | 7694 |
| 1776119700 | 106.9774 | 1.49 | 1.41 | 105.86 | 107.05 | 105.7 | 12539 |
| 1775860500 | 105.49 | -0.76 | -0.71 | 106.51 | 106.51 | 105.0439 | 8378 |
| 1775774100 | 106.2469 | 1.04 | 0.99 | 105.15 | 106.7 | 105.15 | 12821 |
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.
