Premium
Invesco ETF Trust II Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NASDAQ
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 | 8.0277 | 7.10919234857 | 112.92 | 121.29 | 112.92 | 23557 | 118.29617543 | SP |
| 4 | 9.4777 | 8.50246703149 | 111.47 | 121.29 | 109.55 | 13086 | 116.35960693 | SP |
| 12 | 22.6277 | 23.0143409276 | 98.32 | 121.29 | 93.75 | 11676 | 112.0828471 | SP |
| 26 | 23.5377 | 24.1635355713 | 97.41 | 121.29 | 93.75 | 45400 | 103.41389166 | SP |
| 52 | 38.8877 | 47.3893492566 | 82.06 | 121.29 | 81.25 | 33683 | 98.86725 | SP |
| 156 | 43.6677 | 56.5058229814 | 77.28 | 121.29 | 66.94 | 44330 | 88.60808772 | SP |
| 260 | 35.6777 | 41.8408584496 | 85.27 | 121.29 | 64.87 | 46264 | 84.96511952 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 108.18 | 108.18 | 106.65 | 5653 |
| 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 |
| 1775687700 | 105.21 | 3.64 | 3.58 | 105.255 | 105.4 | 104.615 | 4643 |
| 1775601300 | 101.5699 | 0.24 | 0.24 | 100.75 | 101.73 | 100.425 | 5617 |
| 1775514900 | 101.3289 | 0.06 | 0.06 | 101.29 | 101.83 | 101.05 | 14102 |
| 1775169300 | 101.2719 | 1.36 | 1.36 | 97.57 | 101.46 | 97.57 | 10322 |
| 1775082900 | 99.9142 | 1.44 | 1.46 | 99.38 | 101 | 99.38 | 13246 |
| 1774996500 | 98.4728 | 4.5 | 4.79 | 95.19 | 98.65 | 95.19 | 8634 |
| 1774910100 | 93.9744 | -1.89 | -1.97 | 96.93 | 96.93 | 93.75 | 7679 |
| 1774650900 | 95.8615 | -2.07 | -2.11 | 97.39 | 97.39 | 95.77 | 7513 |
| 1774564500 | 97.9267 | -1.15 | -1.17 | 98.435 | 99.44 | 97.91 | 7673 |
| 1774478100 | 99.0813 | 1.84 | 1.90 | 99 | 99.71 | 98.76 | 3763 |
| 1774391700 | 97.2377 | 0.36 | 0.37 | 96.4301 | 97.515 | 96.29 | 9357 |
| 1774305300 | 96.882 | 2.14 | 2.26 | 97.14 | 97.72 | 96.82 | 18974 |
| 1774046100 | 94.7381 | -2.33 | -2.41 | 97.21 | 97.21 | 94.16 | 9366 |
| 1773959700 | 97.0727 | 1.12 | 1.17 | 94.98 | 97.855 | 94.98 | 3573 |
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.
