Premium
AdvisorShares Dorsey Wright Short ETF (DWSH)
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 | 0.01 | 0.142857142857 | 7 | 7.15 | 6.9 | 115402 | 7.01860284 | SP |
| 4 | -0.01 | -0.14245014245 | 7.02 | 7.64 | 6.9 | 70986 | 7.1155036 | SP |
| 12 | -0.3 | -4.10396716826 | 7.31 | 7.64 | 6.89 | 35029 | 7.14325727 | SP |
| 26 | -0.57 | -7.51978891821 | 7.58 | 7.77 | 6.89 | 29172 | 7.20780415 | SP |
| 52 | -0.08 | -1.12834978843 | 7.09 | 7.77 | 6.89 | 30952 | 7.26562345 | SP |
| 156 | -1.45 | -17.1394799054 | 8.46 | 11.49 | 6.89 | 67871 | 9.01387876 | SP |
| 260 | -15.74 | -69.1868131868 | 22.75 | 45.92 | 6.89 | 91830 | 15.92359949 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 7.03 | -0.05 | -0.71 | 7.04 | 7.06 | 6.96 | 130507 |
| 1735601700 | 7.08 | 0.07 | 1.00 | 7.0771 | 7.15 | 7.03 | 42099 |
| 1735342500 | 7.01 | 0.07 | 1.01 | 6.95 | 7.05 | 6.93 | 265624 |
| 1735256100 | 6.94 | -0.06 | -0.86 | 7 | 7 | 6.92 | 22953 |
| 1735077840 | 7 | -0.06 | -0.85 | 7.03 | 7.08 | 6.99 | 7763 |
| 1734996900 | 7.06 | -0.45 | -5.99 | 7.07 | 7.12 | 7.05 | 17699 |
| 1734737700 | 7.51 | -0.08 | -1.05 | 7.6276 | 7.6276 | 7.43 | 28425 |
| 1734651300 | 7.59 | 0.05 | 0.66 | 7.5 | 7.62 | 7.49 | 16624 |
| 1734564900 | 7.54 | 0.21 | 2.86 | 7.29 | 7.54 | 7.27 | 15379 |
| 1734478500 | 7.33 | 0.08 | 1.04 | 7.2628 | 7.34 | 7.2628 | 22858 |
| 1734392100 | 7.2548 | 0.08 | 1.11 | 7.26 | 7.27 | 7.16 | 46912 |
| 1734132900 | 7.1754 | 0.03 | 0.36 | 7.15 | 7.23 | 7.15 | 12712 |
| 1734046500 | 7.15 | 0.04 | 0.56 | 7.13 | 7.15 | 7.11 | 21130 |
| 1733960100 | 7.11 | 0.03 | 0.47 | 7.09 | 7.15 | 7.07 | 204279 |
| 1733873700 | 7.0764 | 0.01 | 0.09 | 7.08 | 7.14 | 7.0204 | 5419 |
| 1733787300 | 7.07 | -0.04 | -0.62 | 7.07 | 7.07 | 6.96 | 81998 |
| 1733528100 | 7.114 | -0.04 | -0.50 | 7.09 | 7.14 | 7.09 | 7346 |
| 1733441700 | 7.15 | 0.14 | 2.04 | 7.02 | 7.15 | 7.015 | 319819 |
| 1733355300 | 7.0071 | 0.01 | 0.10 | 6.99 | 7.04 | 6.9741 | 16182 |
| 1733268900 | 7 | 0.07 | 1.01 | 6.93 | 7.03 | 6.93 | 29989 |
| 1733182500 | 6.93 | -0.1 | -1.42 | 7.03 | 7.05 | 6.93 | 14798 |
| 1732917840 | 7.03 | 0.02 | 0.22 | 6.96 | 7.03 | 6.96 | 1785 |
| 1732750500 | 7.0144 | -0.1 | -1.34 | 6.98 | 7.04 | 6.98 | 53712 |
| 1732664100 | 7.11 | 0.14 | 2.01 | 7.0416 | 7.12 | 7.03 | 74585 |
| 1732577700 | 6.97 | -0.17 | -2.31 | 7.07 | 7.07 | 6.89 | 27385 |
| 1732318500 | 7.135 | -0.13 | -1.72 | 7.22 | 7.22 | 7.1202 | 16143 |
| 1732232100 | 7.26 | -0.15 | -2.02 | 7.36 | 7.3601 | 7.24 | 49438 |
| 1732145700 | 7.41 | -0.02 | -0.27 | 7.43 | 7.47 | 7.41 | 25040 |
| 1732059300 | 7.43 | 0.05 | 0.68 | 7.42 | 7.4674 | 7.42 | 6149 |
| 1731972900 | 7.38 | 0 | 0.00 | 7.39 | 7.39 | 7.36 | 24900 |
| 1731713700 | 7.38 | 0.12 | 1.65 | 7.28 | 7.38 | 7.26 | 11370 |
| 1731627300 | 7.26 | 0.04 | 0.55 | 7.15 | 7.26 | 7.15 | 7083 |
| 1731540900 | 7.22 | 0 | 0.00 | 7.2 | 7.22 | 7.16 | 15699 |
| 1731454500 | 7.22 | 0.14 | 1.98 | 7.11 | 7.22 | 7.11 | 27010 |
| 1731368100 | 7.08 | -0.09 | -1.26 | 7.1 | 7.1014 | 7.08 | 11519 |
| 1731108900 | 7.17 | 0.05 | 0.70 | 7.15 | 7.1887 | 7.15 | 16680 |
| 1731022500 | 7.12 | 0.01 | 0.14 | 7.11 | 7.12 | 7.06 | 27641 |
| 1730936100 | 7.11 | -0.22 | -3.00 | 7.14 | 7.16 | 7.0744 | 64099 |
| 1730849700 | 7.33 | -0.06 | -0.74 | 7.3501 | 7.36 | 7.3207 | 17480 |
| 1730763300 | 7.385 | -0.07 | -0.87 | 7.29 | 7.39 | 7.29 | 4153 |
| 1730500500 | 7.45 | -0.01 | -0.13 | 7.46 | 7.46 | 7.38 | 4082 |
| 1730414100 | 7.46 | 0.1 | 1.36 | 7.36 | 7.46 | 7.36 | 14304 |
| 1730327700 | 7.36 | 0.01 | 0.14 | 7.29 | 7.365 | 7.29 | 3419 |
| 1730241300 | 7.35 | 0.06 | 0.82 | 7.34 | 7.35 | 7.3 | 17440 |
| 1730154900 | 7.2903 | -0.1 | -1.35 | 7.3 | 7.3 | 7.25 | 1686 |
| 1729895700 | 7.39 | 0.05 | 0.68 | 7.32 | 7.39 | 7.29 | 19922 |
| 1729809300 | 7.34 | -0.07 | -0.88 | 7.33 | 7.4 | 7.33 | 2254 |
| 1729722900 | 7.405 | 0.07 | 0.89 | 7.33 | 7.4451 | 7.33 | 26947 |
| 1729636500 | 7.34 | 0.09 | 1.17 | 7.2971 | 7.36 | 7.2971 | 12977 |
| 1729550100 | 7.255 | 0.09 | 1.33 | 7.179 | 7.26 | 7.15 | 13073 |
| 1729290900 | 7.16 | -0.01 | -0.07 | 7.16 | 7.16 | 7.13 | 5416 |
| 1729204500 | 7.1651 | -0.01 | -0.21 | 7.16 | 7.21 | 7.16 | 2486 |
| 1729118100 | 7.18 | -0.05 | -0.69 | 7.22 | 7.22 | 7.14 | 23743 |
| 1729031700 | 7.23 | 0.03 | 0.42 | 7.2 | 7.23 | 7.13 | 5385 |
| 1728945300 | 7.2 | -0.01 | -0.14 | 7.21 | 7.26 | 7.2 | 15888 |
| 1728686100 | 7.21 | -0.06 | -0.83 | 7.26 | 7.2621 | 7.18 | 7309 |
| 1728599700 | 7.2706 | -0.01 | -0.13 | 7.31 | 7.31 | 7.27 | 9456 |
| 1728513300 | 7.28 | -0.03 | -0.41 | 7.26 | 7.2899 | 7.24 | 9149 |
| 1728426900 | 7.31 | 0.06 | 0.83 | 7.28 | 7.325 | 7.2702 | 9139 |
| 1728340500 | 7.25 | 0.09 | 1.26 | 7.22 | 7.2899 | 7.17 | 17918 |
| 1728081300 | 7.16 | -0.14 | -1.92 | 7.16 | 7.21 | 7.12 | 37702 |
| 1727994900 | 7.3 | 0.05 | 0.69 | 7.315 | 7.3299 | 7.2999 | 7749 |
| 1727908500 | 7.2501 | 0.01 | 0.14 | 7.26 | 7.26 | 7.23 | 14054 |
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
