Premium
AdvisorShares Dprseu Wright FSM All Cap World ETF (DWAW)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.613786591124 | 42.36 | 42.54 | 41.8062 | 499 | 42.17544381 | SP |
| 4 | 1.08 | 2.63286201853 | 41.02 | 42.54 | 40.38 | 614 | 41.78670294 | SP |
| 12 | 3.19 | 8.19840657929 | 38.91 | 42.54 | 38.75 | 1417 | 39.78254021 | SP |
| 26 | 3.49 | 9.03910903911 | 38.61 | 42.54 | 35.13 | 1755 | 38.45088775 | SP |
| 52 | 8.83 | 26.5404268109 | 33.27 | 42.54 | 32.82 | 2546 | 35.94682785 | SP |
| 156 | 3.97 | 10.4117492788 | 38.13 | 42.54 | 27.81 | 8008 | 32.32705176 | SP |
| 260 | 17.0978 | 68.385182104 | 25.0022 | 42.54 | 18.96 | 10841 | 32.84715028 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895700 | 39.5369 | 0.01 | 0.02 | 39.53 | 39.5369 | 39.53 | 1 |
| 1729809300 | 39.53 | 0.05 | 0.13 | 39.67 | 39.67 | 39.53 | 117 |
| 1729722900 | 39.4769 | -0.39 | -0.99 | 39.4 | 39.52 | 39.4 | 143 |
| 1729636500 | 39.8698 | -0.04 | -0.10 | 39.74 | 39.8698 | 39.74 | 907 |
| 1729550100 | 39.91 | 0 | 0.00 | 39.87 | 39.91 | 39.87 | 117 |
| 1729290900 | 39.91 | 0.16 | 0.40 | 39.93 | 39.99 | 39.91 | 5275 |
| 1729204500 | 39.75 | -0.04 | -0.10 | 40.04 | 40.04 | 39.75 | 177 |
| 1729118100 | 39.791 | 0.18 | 0.46 | 39.64 | 39.791 | 39.59 | 2546 |
| 1729031700 | 39.6097 | -0.27 | -0.68 | 39.6097 | 39.6097 | 39.6097 | 46 |
| 1728945300 | 39.88 | 0.25 | 0.63 | 39.76 | 39.88 | 39.76 | 63 |
| 1728686100 | 39.6304 | 0.24 | 0.61 | 39.6304 | 39.6304 | 39.6304 | 64 |
| 1728599700 | 39.3906 | -0.08 | -0.20 | 39.42 | 39.42 | 39.3906 | 90 |
| 1728513300 | 39.47 | 0.35 | 0.89 | 39.18 | 39.47 | 39.18 | 16511 |
| 1728426900 | 39.12 | 0.28 | 0.72 | 38.98 | 39.17 | 38.98 | 39 |
| 1728340500 | 38.84 | -0.28 | -0.72 | 39.03 | 39.03 | 38.812 | 471 |
| 1728081300 | 39.12 | 0.27 | 0.69 | 39.1 | 39.12 | 38.85 | 7875 |
| 1727994900 | 38.85 | 0.01 | 0.03 | 38.78 | 38.86 | 38.78 | 1568 |
| 1727908500 | 38.84 | -0.07 | -0.18 | 38.81 | 38.86 | 38.81 | 439 |
| 1727822100 | 38.91 | -0.27 | -0.69 | 39.22 | 39.22 | 38.75 | 439 |
| 1727735700 | 39.18 | 0.08 | 0.20 | 39 | 39.19 | 38.99 | 118 |
| 1727476500 | 39.1 | 0.02 | 0.05 | 39.19 | 39.19 | 39.1 | 342 |
| 1727390100 | 39.08 | 0.08 | 0.21 | 39.31 | 39.31 | 39 | 1067 |
| 1727303700 | 39 | -0.01 | -0.03 | 38.98 | 39 | 38.98 | 44 |
| 1727217300 | 39.01 | 0.03 | 0.08 | 39.06 | 39.06 | 39.01 | 70 |
| 1727130900 | 38.98 | 0.18 | 0.46 | 38.93 | 38.98 | 38.93 | 1441 |
| 1726871700 | 38.8 | -0.08 | -0.21 | 38.77 | 38.81 | 38.77 | 495 |
| 1726785300 | 38.88 | 0.61 | 1.60 | 38.95 | 38.97 | 38.88 | 17170 |
| 1726698900 | 38.2694 | -0.07 | -0.18 | 38.35 | 38.35 | 38.2694 | 360 |
| 1726612500 | 38.34 | -0.01 | -0.03 | 38.56 | 38.56 | 38.34 | 801 |
| 1726526100 | 38.3527 | 0.06 | 0.16 | 38.2499 | 38.39 | 38.23 | 518 |
| 1726266900 | 38.2902 | 0.23 | 0.60 | 38.27 | 38.31 | 38.22 | 1471 |
| 1726180500 | 38.0609 | 0.33 | 0.88 | 37.91 | 38.13 | 37.91 | 7771 |
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
