Premium
AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)
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 | -0.6924 | -1.12220421394 | 61.7 | 61.71 | 59.47 | 298 | 60.62706904 | SP |
| 4 | 2.2476 | 3.82505105514 | 58.76 | 63.933 | 58.76 | 2712 | 61.81173919 | SP |
| 12 | 5.7976 | 10.5009961963 | 55.21 | 63.933 | 55.21 | 1895 | 59.98402018 | SP |
| 26 | 6.1176 | 11.1451994899 | 54.89 | 63.933 | 49.3782 | 1812 | 56.6971268 | SP |
| 52 | 10.6776 | 21.2151798132 | 50.33 | 63.933 | 49.3782 | 1786 | 55.35911113 | SP |
| 156 | 24.4476 | 66.8698030635 | 36.56 | 63.933 | 34.14 | 2003 | 47.41574281 | SP |
| 260 | 23.6876 | 63.4715969989 | 37.32 | 63.933 | 30.07 | 2261 | 42.03429674 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 61.0076 | 1.01 | 1.68 | 60.87 | 61.0076 | 60.87 | 52 |
| 1783550100 | 60.0006 | 0.44 | 0.75 | 59.47 | 60.0006 | 59.47 | 27 |
| 1783463700 | 59.5567 | -1.49 | -2.44 | 59.875 | 59.875 | 59.5567 | 28 |
| 1783377300 | 61.0481 | 0.91 | 1.51 | 60.74 | 61.36 | 60.74 | 661 |
| 1783031700 | 60.1409 | -1.59 | -2.57 | 61.7 | 61.71 | 60.1409 | 476 |
| 1782945300 | 61.7303 | -1.97 | -3.09 | 62.58 | 62.58 | 61.7303 | 68 |
| 1782858900 | 63.699 | 1.23 | 1.98 | 62.45 | 63.7 | 62.45 | 496 |
| 1782772500 | 62.4647 | 1.58 | 2.59 | 60.97 | 62.4647 | 60.97 | 1695 |
| 1782513300 | 60.8883 | -1.45 | -2.33 | 61.215 | 61.215 | 60.8883 | 30 |
| 1782426900 | 62.3401 | 1.2 | 1.97 | 62.79 | 62.79 | 61.7 | 5075 |
| 1782340500 | 61.1377 | -0.37 | -0.60 | 61.56 | 61.63 | 61.1377 | 431 |
| 1782254100 | 61.5057 | -2.43 | -3.80 | 61.495 | 61.57 | 61.19 | 2171 |
| 1782167700 | 63.933 | 0.53 | 0.83 | 63.92 | 63.933 | 63.62 | 513 |
| 1781822100 | 63.404 | 1.74 | 2.82 | 63.09 | 63.404 | 62.905 | 443 |
| 1781735700 | 61.6621 | -0.12 | -0.19 | 62.17 | 62.51 | 61.55 | 11671 |
| 1781649300 | 61.7782 | -1.23 | -1.95 | 62.85 | 62.975 | 61.69 | 23595 |
| 1781562900 | 63.0078 | 1.78 | 2.91 | 62.44 | 63.0078 | 62.44 | 9 |
| 1781303700 | 61.226 | 0.7 | 1.16 | 60.53 | 61.226 | 60.53 | 353 |
| 1781217300 | 60.5269 | 2.22 | 3.81 | 58.76 | 60.5269 | 58.76 | 1077 |
| 1781130900 | 58.3028 | -1.09 | -1.83 | 58.94 | 58.94 | 58.3028 | 225 |
| 1781044500 | 59.3894 | -0.72 | -1.20 | 60.6 | 60.6 | 59.3894 | 172 |
| 1780958100 | 60.1134 | 1.19 | 2.03 | 60.2 | 60.31 | 59.965 | 1383 |
| 1780698900 | 58.9192 | -3.26 | -5.25 | 60.98 | 60.98 | 58.9192 | 68 |
| 1780612500 | 62.1834 | -0.54 | -0.87 | 61.55 | 62.1834 | 61.55 | 11 |
| 1780526100 | 62.7272 | 0.33 | 0.53 | 62.5 | 62.81 | 62.5 | 621 |
| 1780439700 | 62.3947 | 0.91 | 1.49 | 61.56 | 62.3947 | 61.56 | 4034 |
| 1780353300 | 61.4808 | 0.16 | 0.25 | 61.05 | 61.5033 | 61.05 | 257 |
| 1780094100 | 61.3256 | 0.05 | 0.08 | 61.39 | 61.39 | 61.3256 | 4672 |
| 1780007700 | 61.2763 | 0.24 | 0.39 | 60.98 | 61.2763 | 60.98 | 414 |
| 1779921300 | 61.0392 | -0.16 | -0.27 | 61.4 | 61.4 | 61.0392 | 69 |
| 1779834900 | 61.2021 | 1.21 | 2.01 | 60.77 | 61.2021 | 60.77 | 183 |
| 1779489300 | 59.9942 | 0.37 | 0.61 | 59.93 | 60.1699 | 59.93 | 487 |
| 1779402900 | 59.6281 | 0.35 | 0.58 | 58.92 | 59.6281 | 58.92 | 2287 |
| 1779316500 | 59.283 | 1.08 | 1.86 | 58.59 | 59.283 | 58.59 | 49 |
| 1779230100 | 58.1989 | -0.36 | -0.61 | 58.02 | 58.1989 | 57.79 | 116 |
| 1779143700 | 58.5542 | -0.37 | -0.62 | 59.24 | 59.24 | 58.5542 | 1613 |
| 1778884500 | 58.9206 | -1.14 | -1.89 | 59.19 | 59.19 | 58.875 | 833 |
| 1778798100 | 60.0587 | 0.36 | 0.60 | 59.63 | 60.0587 | 59.63 | 1135 |
| 1778711700 | 59.7024 | 0.29 | 0.48 | 59.62 | 59.76 | 59.196 | 12826 |
| 1778625300 | 59.4173 | -0.33 | -0.56 | 59.325 | 59.4173 | 58.92 | 1893 |
| 1778538900 | 59.7516 | 0.49 | 0.84 | 59.31 | 59.7516 | 59.31 | 16 |
| 1778279700 | 59.2567 | 0.9 | 1.55 | 58.87 | 59.2567 | 58.87 | 786 |
| 1778193300 | 58.3522 | -0.64 | -1.08 | 58.94 | 58.94 | 58.3522 | 299 |
| 1778106900 | 58.9899 | 1.19 | 2.06 | 58.4 | 58.9899 | 58.4 | 661 |
| 1778020500 | 57.7967 | 0.86 | 1.51 | 57.13 | 57.91 | 57.13 | 898 |
| 1777934100 | 56.9356 | -0.22 | -0.39 | 57.09 | 57.09 | 56.9356 | 8 |
| 1777674900 | 57.1583 | 0.24 | 0.42 | 56.98 | 57.3999 | 56.98 | 915 |
| 1777588500 | 56.9202 | 0.54 | 0.96 | 56.55 | 56.9202 | 56.55 | 77 |
| 1777502100 | 56.3797 | 0.1 | 0.17 | 56.28 | 56.3797 | 56.28 | 8 |
| 1777415700 | 56.2815 | -0.46 | -0.80 | 56.29 | 56.29 | 56.2815 | 8 |
| 1777329300 | 56.7382 | -0.02 | -0.04 | 56.69 | 56.7382 | 56.69 | 24 |
| 1777070100 | 56.7621 | 0.74 | 1.32 | 56.37 | 56.7621 | 56.37 | 324 |
| 1776983700 | 56.02 | -0.32 | -0.57 | 56.18 | 56.18 | 55.895 | 515 |
| 1776897300 | 56.3391 | 0.74 | 1.33 | 56.01 | 56.3391 | 56.01 | 6068 |
| 1776810900 | 55.602 | -0.28 | -0.50 | 56 | 56 | 55.602 | 14109 |
| 1776724500 | 55.8841 | -0.14 | -0.25 | 55.8841 | 55.8841 | 55.8841 | 6 |
| 1776465300 | 56.0254 | 0.7 | 1.27 | 55.88 | 56.0254 | 55.88 | 101 |
| 1776378900 | 55.3253 | 0.12 | 0.21 | 55.21 | 55.3253 | 55.21 | 1036 |
| 1776292500 | 55.2102 | 0.56 | 1.03 | 54.745 | 55.2102 | 54.745 | 342 |
| 1776206100 | 54.6467 | 0.74 | 1.37 | 54.09 | 54.6467 | 54.09 | 115 |
| 1776119700 | 53.9097 | 0.52 | 0.97 | 53.25 | 53.9097 | 53.25 | 210 |
| 1775860500 | 53.3909 | -0.07 | -0.14 | 53.54 | 53.54 | 53.38 | 1096 |
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.
