Premium
AdvisorShares Dprseu Wright FSM All Cap World ETF (DWAW)
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 | 0.48 | 1.15606936416 | 41.52 | 42.14 | 41.29 | 3445 | 41.91915344 | SP |
| 4 | 1.15 | 2.81517747858 | 40.85 | 42.14 | 39.68 | 1477 | 40.975979 | SP |
| 12 | 2.93 | 7.49936012286 | 39.07 | 42.54 | 38.9194 | 1008 | 41.04400998 | SP |
| 26 | 3.25 | 8.38709677419 | 38.75 | 42.54 | 34.86 | 1693 | 38.59399076 | SP |
| 52 | 7.01 | 20.034295513 | 34.99 | 42.54 | 34.31 | 1620 | 37.79857982 | SP |
| 156 | 9.96 | 31.0861423221 | 32.04 | 42.54 | 27.81 | 7233 | 32.21085137 | SP |
| 260 | 16.57 | 65.1592607157 | 25.43 | 42.54 | 18.96 | 10860 | 32.98159045 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 42 | 0.06 | 0.14 | 42.14 | 42.14 | 42 | 485 |
| 1737675300 | 41.94 | 0 | 0.00 | 41.94 | 41.94 | 41.94 | 0 |
| 1737588900 | 41.94 | 0.07 | 0.17 | 42.05 | 42.14 | 41.94 | 9031 |
| 1737502500 | 41.87 | 0.58 | 1.40 | 41.6 | 41.87 | 41.57 | 1091 |
| 1737156900 | 41.29 | 0.31 | 0.76 | 41.52 | 41.52 | 41.29 | 214 |
| 1737070500 | 40.98 | 0.1 | 0.24 | 40.9 | 41.11 | 40.9 | 307 |
| 1736984100 | 40.88 | 0.65 | 1.63 | 40.86 | 40.94 | 40.755 | 1470 |
| 1736897700 | 40.2253 | 0.13 | 0.31 | 40.05 | 40.39 | 40.05 | 852 |
| 1736811300 | 40.1 | 0.19 | 0.48 | 39.68 | 40.1 | 39.68 | 283 |
| 1736552100 | 39.91 | -0.68 | -1.67 | 40.25 | 40.25 | 39.83 | 6718 |
| 1736379300 | 40.5887 | 0.16 | 0.39 | 40.5 | 40.5887 | 40.5 | 112 |
| 1736292900 | 40.43 | -0.53 | -1.29 | 41.01 | 41.01 | 40.41 | 1698 |
| 1736206500 | 40.96 | 0.27 | 0.66 | 41.04 | 41.13 | 40.85 | 255 |
| 1735947300 | 40.69 | 0.48 | 1.19 | 40.39 | 40.78 | 40.39 | 880 |
| 1735860900 | 40.21 | 0.06 | 0.15 | 40.43 | 40.54 | 40.21 | 134 |
| 1735688100 | 40.15 | -0.24 | -0.59 | 40.47 | 40.47 | 40.15 | 47 |
| 1735601700 | 40.3873 | -0.4 | -0.97 | 40.43 | 40.43 | 40.3873 | 224 |
| 1735342500 | 40.7825 | -0.48 | -1.16 | 40.85 | 40.85 | 40.73 | 313 |
| 1735256100 | 41.262 | 0.02 | 0.06 | 41.07 | 41.29 | 41.07 | 367 |
| 1735077840 | 41.2391 | 0.45 | 1.10 | 40.895 | 41.2391 | 40.895 | 1612 |
| 1734996900 | 40.79 | 0.04 | 0.10 | 40.78 | 40.79 | 40.68 | 566 |
| 1734737700 | 40.7486 | 0.54 | 1.33 | 40.825 | 40.89 | 40.7486 | 780 |
| 1734651300 | 40.2129 | -0.08 | -0.21 | 40.375 | 40.375 | 40.2129 | 1351 |
| 1734564900 | 40.2972 | -1.32 | -3.18 | 41.67 | 41.67 | 40.2972 | 1914 |
| 1734478500 | 41.62 | -0.3 | -0.73 | 41.78 | 41.78 | 41.6 | 332 |
| 1734392100 | 41.9247 | 0.14 | 0.35 | 41.93 | 41.93 | 41.9247 | 57 |
| 1734132900 | 41.78 | -0.21 | -0.50 | 42.08 | 42.08 | 41.78 | 341 |
| 1734046500 | 41.99 | -0.11 | -0.26 | 41.96 | 42.14 | 41.96 | 349 |
| 1733960100 | 42.1 | 0.29 | 0.70 | 42.09 | 42.165 | 42.09 | 321 |
| 1733873700 | 41.8062 | -0.27 | -0.65 | 42.04 | 42.04 | 41.8062 | 219 |
| 1733787300 | 42.08 | -0.44 | -1.03 | 42.45 | 42.45 | 42.08 | 973 |
| 1733528100 | 42.5178 | 0.19 | 0.44 | 42.54 | 42.54 | 42.5178 | 243 |
| 1733441700 | 42.33 | -0.09 | -0.21 | 42.42 | 42.42 | 42.33 | 743 |
| 1733355300 | 42.42 | 0.25 | 0.59 | 42.32 | 42.42 | 42.305 | 1985 |
| 1733268900 | 42.17 | 0.15 | 0.36 | 42.02 | 42.17 | 42.02 | 84 |
| 1733182500 | 42.02 | -0.04 | -0.11 | 42.11 | 42.11 | 42.02 | 268 |
| 1732917840 | 42.0644 | 0.2 | 0.48 | 42.075 | 42.11 | 42.03 | 1422 |
| 1732750500 | 41.8629 | -0.1 | -0.23 | 41.87 | 41.89 | 41.8629 | 611 |
| 1732664100 | 41.96 | 0.05 | 0.12 | 41.96 | 41.98 | 41.9442 | 588 |
| 1732577700 | 41.9102 | 0.23 | 0.56 | 41.98 | 41.98 | 41.88 | 415 |
| 1732318500 | 41.6778 | 0.37 | 0.90 | 41.46 | 41.71 | 41.46 | 771 |
| 1732232100 | 41.3066 | 0.4 | 0.99 | 41.1567 | 41.33 | 41.1567 | 918 |
| 1732145700 | 40.9021 | 0.1 | 0.24 | 40.73 | 40.9021 | 40.73 | 325 |
| 1732059300 | 40.8036 | 0.23 | 0.58 | 40.8036 | 40.8036 | 40.8036 | 36 |
| 1731972900 | 40.57 | 0.11 | 0.27 | 40.52 | 40.63 | 40.52 | 280 |
| 1731713700 | 40.46 | -0.37 | -0.91 | 40.56 | 40.56 | 40.38 | 881 |
| 1731627300 | 40.83 | -0.47 | -1.14 | 41.21 | 41.21 | 40.83 | 905 |
| 1731540900 | 41.3 | 0.04 | 0.09 | 41.36 | 41.445 | 41.28 | 1821 |
| 1731454500 | 41.2647 | -0.16 | -0.38 | 41.42 | 41.42 | 41.2647 | 3223 |
| 1731368100 | 41.4226 | 0.25 | 0.60 | 41.41 | 41.53 | 41.41 | 1458 |
| 1731108900 | 41.1768 | 0.24 | 0.58 | 41.25 | 41.25 | 41.1768 | 154 |
| 1731022500 | 40.94 | 0.37 | 0.91 | 40.77 | 40.94 | 40.77 | 31 |
| 1730936100 | 40.57 | 1.1 | 2.79 | 40.43 | 40.57 | 40.43 | 254 |
| 1730849700 | 39.47 | 0.55 | 1.41 | 39.02 | 39.49 | 39.02 | 3797 |
| 1730763300 | 38.9194 | -0.14 | -0.36 | 38.98 | 39 | 38.9194 | 659 |
| 1730500500 | 39.06 | 0.14 | 0.37 | 39.07 | 39.07 | 39.06 | 10 |
| 1730414100 | 38.9152 | -0.73 | -1.85 | 39.0201 | 39.04 | 38.9 | 1212 |
| 1730327700 | 39.65 | -0.05 | -0.13 | 39.69 | 39.69 | 39.65 | 15 |
| 1730241300 | 39.7 | 0.04 | 0.09 | 39.62 | 39.7 | 39.62 | 61 |
| 1730154900 | 39.6642 | 0.13 | 0.32 | 39.74 | 39.74 | 39.6642 | 1635 |
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
