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 | -0.02 | -0.281690140845 | 7.1 | 7.23 | 7.07 | 50988 | 7.16229024 | SP |
| 4 | 0.22 | 3.20699708455 | 6.86 | 7.23 | 6.66 | 50197 | 6.94216101 | SP |
| 12 | -0.14 | -1.93905817175 | 7.22 | 7.64 | 6.66 | 52354 | 7.03376969 | SP |
| 26 | -0.39 | -5.22088353414 | 7.47 | 7.77 | 6.66 | 35076 | 7.12076054 | SP |
| 52 | -0.28 | -3.80434782609 | 7.36 | 7.77 | 6.66 | 31776 | 7.20740199 | SP |
| 156 | -1.5 | -17.4825174825 | 8.58 | 11.49 | 6.66 | 67490 | 8.97456486 | SP |
| 260 | -16.61 | -70.1139721401 | 23.69 | 45.92 | 6.66 | 91893 | 15.71647617 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 7.08 | -0.03 | -0.42 | 7.03 | 7.1 | 6.99 | 11140 |
| 1739489700 | 7.11 | -0.1 | -1.39 | 7.17 | 7.175 | 7.11 | 14839 |
| 1739403300 | 7.21 | 0.11 | 1.55 | 7.18 | 7.23 | 7.1787 | 113832 |
| 1739316900 | 7.1 | -0.02 | -0.28 | 7.13 | 7.15 | 7.1 | 30500 |
| 1739230500 | 7.12 | -0.02 | -0.28 | 7.12 | 7.13 | 7.1 | 31022 |
| 1738971300 | 7.14 | 0.05 | 0.78 | 7.1 | 7.1428 | 7.07 | 64745 |
| 1738884900 | 7.085 | 0.1 | 1.43 | 7.02 | 7.1 | 6.98 | 15188 |
| 1738798500 | 6.985 | -0.02 | -0.21 | 6.97 | 7.01 | 6.96 | 22765 |
| 1738712100 | 7 | -0.02 | -0.28 | 7.04 | 7.05 | 6.97 | 15099 |
| 1738625700 | 7.02 | 0.1 | 1.45 | 7.04 | 7.11 | 6.97 | 16825 |
| 1738366500 | 6.92 | 0.12 | 1.69 | 6.81 | 6.92 | 6.76 | 129324 |
| 1738280100 | 6.805 | -0.04 | -0.58 | 6.85 | 6.85 | 6.77 | 121919 |
| 1738193700 | 6.845 | 0.02 | 0.37 | 6.82 | 6.85 | 6.82 | 179127 |
| 1738107300 | 6.82 | 0.12 | 1.79 | 6.73 | 6.82 | 6.73 | 13207 |
| 1738020900 | 6.7 | -0.04 | -0.59 | 6.67 | 6.728 | 6.66 | 9997 |
| 1737761700 | 6.74 | -0.01 | -0.15 | 6.68 | 6.74 | 6.68 | 20166 |
| 1737675300 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737588900 | 6.75 | 0.06 | 0.90 | 6.71 | 6.77 | 6.71 | 8329 |
| 1737502500 | 6.69 | -0.15 | -2.19 | 6.77 | 6.77 | 6.67 | 32453 |
| 1737156900 | 6.84 | -0.05 | -0.73 | 6.86 | 6.86 | 6.77 | 64206 |
| 1737070500 | 6.89 | -0.01 | -0.14 | 6.88 | 6.96 | 6.87 | 22076 |
| 1736984100 | 6.9 | -0.08 | -1.15 | 6.85 | 6.91 | 6.849 | 21803 |
| 1736897700 | 6.98 | 0.02 | 0.29 | 6.96 | 7.02 | 6.89 | 40787 |
| 1736811300 | 6.96 | -0.12 | -1.64 | 7.08 | 7.08 | 6.96 | 29937 |
| 1736552100 | 7.0758 | 0.06 | 0.79 | 7.08 | 7.12 | 7.04 | 42498 |
| 1736379300 | 7.02 | 0.06 | 0.86 | 6.96 | 7.08 | 6.96 | 5415 |
| 1736292900 | 6.96 | 0 | 0.00 | 6.93 | 6.97 | 6.85 | 9287 |
| 1736206500 | 6.96 | -0.04 | -0.57 | 6.95 | 6.96 | 6.83 | 187800 |
| 1735947300 | 7 | -0.05 | -0.71 | 7.02 | 7.06 | 6.9701 | 58676 |
| 1735860900 | 7.05 | 0.02 | 0.28 | 6.99 | 7.07 | 6.9 | 27940 |
| 1735688100 | 7.03 | -0.05 | -0.71 | 7.04 | 7.06 | 6.96 | 130507 |
| 1735601700 | 7.08 | 0.07 | 1.00 | 7.06 | 7.15 | 7.03 | 42396 |
| 1735342500 | 7.01 | 0.07 | 1.01 | 6.96 | 7.05 | 6.93 | 265753 |
| 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 | 7.06 | 7.12 | 7.05 | 17909 |
| 1734737700 | 7.51 | -0.08 | -1.05 | 7.64 | 7.64 | 7.43 | 29415 |
| 1734651300 | 7.59 | 0.05 | 0.66 | 7.51 | 7.62 | 7.46 | 20180 |
| 1734564900 | 7.54 | 0.21 | 2.86 | 7.31 | 7.54 | 7.27 | 15430 |
| 1734478500 | 7.33 | 0.08 | 1.04 | 7.27 | 7.34 | 7.2628 | 22910 |
| 1734392100 | 7.2548 | 0.08 | 1.11 | 7.17 | 7.27 | 7.16 | 46957 |
| 1734132900 | 7.1754 | 0.03 | 0.36 | 7.12 | 7.23 | 7.12 | 12717 |
| 1734046500 | 7.15 | 0.04 | 0.56 | 7.13 | 7.15 | 7.11 | 21996 |
| 1733960100 | 7.11 | 0.03 | 0.47 | 7.06 | 7.15 | 7.06 | 204281 |
| 1733873700 | 7.0764 | 0.01 | 0.09 | 7.08 | 7.14 | 7.0204 | 5419 |
| 1733787300 | 7.07 | -0.04 | -0.62 | 7.11 | 7.11 | 6.96 | 82798 |
| 1733528100 | 7.114 | -0.04 | -0.50 | 7.09 | 7.14 | 7.09 | 8547 |
| 1733441700 | 7.15 | 0.14 | 2.04 | 7.02 | 7.15 | 7.015 | 319819 |
| 1733355300 | 7.0071 | 0.01 | 0.10 | 6.97 | 7.04 | 6.97 | 16483 |
| 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 | 7.08 | 7.08 | 6.98 | 54029 |
| 1732664100 | 7.11 | 0.14 | 2.01 | 6.97 | 7.12 | 6.97 | 74994 |
| 1732577700 | 6.97 | -0.17 | -2.31 | 7.07 | 7.07 | 6.89 | 27595 |
| 1732318500 | 7.135 | -0.13 | -1.72 | 7.22 | 7.22 | 7.1202 | 16143 |
| 1732232100 | 7.26 | -0.15 | -2.02 | 7.39 | 7.39 | 7.24 | 49538 |
| 1732145700 | 7.41 | -0.02 | -0.27 | 7.43 | 7.47 | 7.41 | 26241 |
| 1732059300 | 7.43 | 0.05 | 0.68 | 7.42 | 7.4674 | 7.42 | 6221 |
| 1731972900 | 7.38 | 0 | 0.00 | 7.39 | 7.39 | 7.36 | 24901 |
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
