Premium
AdvisorShares Dorsey Wright Short ETF (DWSH)
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 | -0.35 | -5.55555555556 | 6.3 | 6.33 | 5.57 | 400484 | 5.76110643 | SP |
| 4 | -0.46 | -7.17628705148 | 6.41 | 6.68 | 5.57 | 118949 | 5.93445353 | SP |
| 12 | -0.47 | -7.32087227414 | 6.42 | 6.7399 | 5.57 | 67260 | 6.16542318 | SP |
| 26 | -0.24 | -3.87722132472 | 6.19 | 6.75 | 5.57 | 56203 | 6.21315685 | SP |
| 52 | -1.06 | -15.1212553495 | 7.01 | 7.5 | 5.57 | 49071 | 6.50295034 | SP |
| 156 | -2.85 | -32.3863636364 | 8.8 | 10.12 | 5.57 | 47348 | 7.51337431 | SP |
| 260 | -2.63 | -30.6526806527 | 8.58 | 11.49 | 5.57 | 60191 | 8.48485899 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 5.6986 | -0.32 | -5.34 | 5.76 | 5.8 | 5.57 | 1373984 |
| 1783031700 | 6.0199999 | -0.11 | -1.71 | 6.1 | 6.1 | 6 | 39417 |
| 1782945300 | 6.125 | -0.15 | -2.31 | 6.23 | 6.23 | 6.0599999 | 139767 |
| 1782858900 | 6.2699999 | -0.01 | -0.14 | 6.3 | 6.33 | 6.25 | 48768 |
| 1782772500 | 6.279 | 0.01 | 0.22 | 6.23 | 6.28 | 6.22 | 14492 |
| 1782513300 | 6.265 | -0.23 | -3.54 | 6.46 | 6.46 | 6.253 | 14132 |
| 1782426900 | 6.495 | 0.02 | 0.35 | 6.46 | 6.51 | 6.41 | 55411 |
| 1782340500 | 6.4722 | -0.14 | -2.09 | 6.6 | 6.6 | 6.42 | 53507 |
| 1782254100 | 6.6104 | -0.06 | -0.90 | 6.65 | 6.65 | 6.5864 | 84251 |
| 1782167700 | 6.6704 | 0.13 | 1.99 | 6.575 | 6.68 | 6.575 | 24933 |
| 1781822100 | 6.54 | -0.01 | -0.15 | 6.53 | 6.55 | 6.5199999 | 9404 |
| 1781735700 | 6.55 | 0.2 | 3.16 | 6.33 | 6.5599999 | 6.33 | 26711 |
| 1781649300 | 6.3491 | -0.01 | -0.17 | 6.35 | 6.35 | 6.32 | 9170 |
| 1781562900 | 6.36 | 0.04 | 0.64 | 6.25 | 6.37 | 6.24 | 81771 |
| 1781303700 | 6.3196 | -0.07 | -1.11 | 6.38 | 6.42 | 6.3 | 14635 |
| 1781217300 | 6.3903 | -0.01 | -0.23 | 6.41 | 6.48 | 6.38 | 66982 |
| 1781130900 | 6.405 | 0.06 | 0.94 | 6.34 | 6.41 | 6.3099999 | 26255 |
| 1781044500 | 6.3455 | -0.09 | -1.39 | 6.41 | 6.42 | 6.33 | 57497 |
| 1780958100 | 6.4349999 | 0.01 | 0.08 | 6.42 | 6.4349999 | 6.415 | 6399 |
| 1780698900 | 6.4297 | 0.02 | 0.39 | 6.39 | 6.459 | 6.39 | 100305 |
| 1780612500 | 6.405 | -0.09 | -1.39 | 6.4 | 6.42 | 6.3099999 | 7277 |
| 1780526100 | 6.495 | 0.15 | 2.36 | 6.36 | 6.51 | 6.36 | 64896 |
| 1780439700 | 6.345 | 0.15 | 2.34 | 6.24 | 6.37 | 6.24 | 55160 |
| 1780353300 | 6.2 | -0.15 | -2.29 | 6.34 | 6.34 | 6.18 | 96748 |
| 1780094100 | 6.345 | -0.06 | -0.94 | 6.39 | 6.39 | 6.3 | 166600 |
| 1780007700 | 6.405 | -0.08 | -1.16 | 6.47 | 6.47 | 6.39 | 20645 |
| 1779921300 | 6.48 | -0.05 | -0.69 | 6.51 | 6.51 | 6.45 | 147414 |
| 1779834900 | 6.525 | 0.04 | 0.62 | 6.47 | 6.525 | 6.47 | 4596 |
| 1779489300 | 6.485 | -0.09 | -1.29 | 6.54 | 6.54 | 6.48 | 58082 |
| 1779402900 | 6.57 | -0.01 | -0.08 | 6.63 | 6.67 | 6.5599999 | 3687 |
| 1779316500 | 6.5754 | -0.06 | -0.98 | 6.66 | 6.71 | 6.5754 | 14835 |
| 1779230100 | 6.6402 | 0.03 | 0.46 | 6.6 | 6.65 | 6.5198 | 10788 |
| 1779143700 | 6.61 | -0.1 | -1.51 | 6.69 | 6.695 | 6.58 | 106030 |
| 1778884500 | 6.7113 | 0.01 | 0.09 | 6.7 | 6.7399 | 6.67 | 206092 |
| 1778798100 | 6.705 | 0.01 | 0.15 | 6.68 | 6.705 | 6.6449999 | 6041 |
| 1778711700 | 6.695 | 0.1 | 1.52 | 6.6 | 6.7332 | 6.6 | 70331 |
| 1778625300 | 6.595 | 0.02 | 0.34 | 6.57 | 6.6199 | 6.5601 | 9086 |
| 1778538900 | 6.5729 | 0.16 | 2.46 | 6.41 | 6.59 | 6.41 | 73223 |
| 1778279700 | 6.415 | 0.04 | 0.66 | 6.36 | 6.47 | 6.36 | 13580 |
| 1778193300 | 6.3728 | -0.07 | -1.12 | 6.42 | 6.42 | 6.3411 | 74058 |
| 1778106900 | 6.445 | 0.03 | 0.54 | 6.38 | 6.45 | 6.38 | 72384 |
| 1778020500 | 6.4105 | -0.04 | -0.69 | 6.43 | 6.51 | 6.409519 | 3694 |
| 1777934100 | 6.455 | 0.08 | 1.25 | 6.36 | 6.46 | 6.36 | 26786 |
| 1777674900 | 6.375 | -0.03 | -0.47 | 6.36 | 6.385 | 6.36 | 19545 |
| 1777588500 | 6.405 | -0.04 | -0.62 | 6.44 | 6.49 | 6.4 | 16308 |
| 1777502100 | 6.445 | 0.05 | 0.78 | 6.41 | 6.46 | 6.41 | 3449 |
| 1777415700 | 6.3949999 | 0 | 0.00 | 6.39 | 6.405 | 6.36 | 13407 |
| 1777329300 | 6.3949999 | -0 | -0.01 | 6.38 | 6.4 | 6.35 | 7626 |
| 1777070100 | 6.3958 | 0 | 0.01 | 6.38 | 6.42 | 6.38 | 4178 |
| 1776983700 | 6.3954 | 0.18 | 2.94 | 6.26 | 6.4234 | 6.26 | 17675 |
| 1776897300 | 6.2129 | 0.03 | 0.45 | 6.16 | 6.23 | 6.11 | 4142 |
| 1776810900 | 6.1849999 | 0.06 | 0.98 | 6.12 | 6.1849999 | 6.04 | 18809 |
| 1776724500 | 6.125 | -0.06 | -0.89 | 6.19 | 6.205 | 6.12 | 35519 |
| 1776465300 | 6.1802 | -0.06 | -1.04 | 6.21 | 6.21 | 6.12 | 29772 |
| 1776378900 | 6.245 | -0.06 | -0.87 | 6.29 | 6.29 | 6.2101 | 26688 |
| 1776292500 | 6.3 | -0.13 | -1.95 | 6.38 | 6.38 | 6.2819 | 49861 |
| 1776206100 | 6.425 | -0.02 | -0.37 | 6.42 | 6.43 | 6.34 | 26995 |
| 1776119700 | 6.4488 | -0.2 | -2.95 | 6.66 | 6.66 | 6.4488 | 21931 |
| 1775860500 | 6.6447 | 0.12 | 1.83 | 6.53 | 6.67 | 6.53 | 10427 |
| 1775774100 | 6.525 | 0.02 | 0.23 | 6.5199999 | 6.605 | 6.5199999 | 4407 |
| 1775687700 | 6.51 | -0.03 | -0.46 | 6.37 | 6.5199999 | 6.37 | 30449 |
| 1775601300 | 6.54 | 0.03 | 0.39 | 6.5 | 6.54 | 6.5 | 8535 |
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.
