Premium
Invesco KBW Bank ETF Trust II (KBWB)
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 | 2.41 | 2.68194969953 | 89.86 | 95.05 | 89.24 | 2429695 | 92.57751182 | SP |
| 4 | 6.93 | 8.12045933911 | 85.34 | 95.05 | 84.99 | 1739504 | 90.1274678 | SP |
| 12 | 14.03 | 17.93200409 | 78.24 | 95.05 | 75.95 | 1503658 | 86.14872269 | SP |
| 26 | 7.3 | 8.59126750618 | 84.97 | 95.05 | 75.42 | 2063531 | 84.94764262 | SP |
| 52 | 26.19 | 39.6337772397 | 66.08 | 95.05 | 65.95 | 2194321 | 80.10443964 | SP |
| 156 | 50.86 | 122.82057474 | 41.41 | 95.05 | 36.505 | 1509685 | 67.770521 | SP |
| 260 | 30.12 | 48.4633950121 | 62.15 | 95.05 | 36.19 | 1485817 | 64.06258112 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 92.64 | -0.59 | -0.63 | 94.41 | 94.72 | 92.46 | 3759316 |
| 1781735700 | 93.23 | -0.32 | -0.34 | 93.66 | 95.05 | 92.83 | 2810580 |
| 1781649300 | 93.55 | 1.48 | 1.61 | 92.86 | 93.77 | 92.67 | 2966692 |
| 1781562900 | 92.07 | -0.53 | -0.57 | 93.81 | 94.05 | 91.905 | 1613325 |
| 1781303700 | 92.6 | 1.55 | 1.70 | 91.77 | 93.04 | 91.71 | 2172614 |
| 1781217300 | 91.05 | 1.7 | 1.90 | 89.86 | 91.2 | 89.24 | 2585263 |
| 1781130900 | 89.35 | -0.84 | -0.93 | 89.99 | 90.85 | 89.32 | 1313173 |
| 1781044500 | 90.19 | 0.75 | 0.84 | 90.15 | 91.16 | 88.86 | 2546801 |
| 1780958100 | 89.44 | -0.12 | -0.13 | 89.94 | 90.58 | 89.42 | 2548573 |
| 1780698900 | 89.56 | -0.78 | -0.86 | 90.65 | 90.65 | 89.26 | 3543511 |
| 1780612500 | 90.34 | 3.18 | 3.65 | 87.97 | 90.535 | 87.97 | 2361919 |
| 1780526100 | 87.16 | -1.23 | -1.39 | 87.74 | 87.74 | 86.56 | 951443 |
| 1780439700 | 88.39 | 1.51 | 1.74 | 86.68 | 88.7 | 86.45 | 2142393 |
| 1780353300 | 86.88 | -0.26 | -0.30 | 86.31 | 87.2 | 86.07 | 665270 |
| 1780094100 | 87.14 | 0.65 | 0.75 | 86.51 | 87.18 | 86.23 | 515706 |
| 1780007700 | 86.49 | -0.09 | -0.10 | 86.2 | 86.73 | 85.78 | 593136 |
| 1779921300 | 86.58 | -0.69 | -0.79 | 87.37 | 87.6 | 86.06 | 1657978 |
| 1779834900 | 87.27 | 0.74 | 0.86 | 87.07 | 87.79 | 86.82 | 534031 |
| 1779489300 | 86.53 | 0.43 | 0.50 | 86.6 | 87.01 | 86.2601 | 755584 |
| 1779402900 | 86.1 | 0.44 | 0.51 | 85.34 | 86.2 | 84.99 | 772590 |
| 1779316500 | 85.66 | 2.07 | 2.48 | 84.215 | 85.82 | 83.39 | 659503 |
| 1779230100 | 83.59 | -0.71 | -0.84 | 83.83 | 84.27 | 83.142 | 668028 |
| 1779143700 | 84.3 | 0.59 | 0.70 | 83.77 | 84.71 | 83.63 | 779463 |
| 1778884500 | 83.71 | -0.63 | -0.75 | 83.93 | 84.105 | 83.07 | 807414 |
| 1778798100 | 84.34 | 0.78 | 0.93 | 84.11 | 84.81 | 83.91 | 1026074 |
| 1778711700 | 83.56 | -1.11 | -1.31 | 84.06 | 84.46 | 83.54 | 699058 |
| 1778625300 | 84.67 | 0.43 | 0.51 | 84.2 | 84.905 | 82.94 | 1268225 |
| 1778538900 | 84.24 | -1 | -1.17 | 85.24 | 85.52 | 84.01 | 959089 |
| 1778279700 | 85.24 | -0.62 | -0.72 | 86.395 | 86.395 | 85 | 941479 |
| 1778193300 | 85.86 | -1.44 | -1.65 | 87.2 | 87.655 | 85.61 | 870932 |
| 1778106900 | 87.3 | 1.08 | 1.25 | 86.93 | 87.99 | 86.93 | 1154914 |
| 1778020500 | 86.22 | 0.89 | 1.04 | 85.6 | 86.51 | 85.4 | 770183 |
| 1777934100 | 85.33 | -1.47 | -1.69 | 86.37 | 86.51 | 85.12 | 1048788 |
| 1777674900 | 86.8 | -0.53 | -0.61 | 87.33 | 87.9 | 86.79 | 870636 |
| 1777588500 | 87.33 | 1.3 | 1.51 | 85.7 | 87.595 | 85.21 | 931420 |
| 1777502100 | 86.03 | -0.84 | -0.97 | 86.74 | 86.99 | 85.56 | 754160 |
| 1777415700 | 86.87 | -0.1 | -0.11 | 87.4 | 87.97 | 86.67 | 843068 |
| 1777329300 | 86.97 | 1.19 | 1.39 | 85.68 | 87.21 | 85.58 | 651651 |
| 1777070100 | 85.78 | -1.19 | -1.37 | 86.71 | 87.03 | 85.645 | 1938209 |
| 1776983700 | 86.97 | -0.22 | -0.25 | 86.99 | 87.67 | 85.92 | 1022728 |
| 1776897300 | 87.19 | -0.46 | -0.52 | 88.08 | 88.3 | 86.965 | 1007111 |
| 1776810900 | 87.65 | -0.13 | -0.15 | 88.01 | 89.055 | 87.43 | 1775678 |
| 1776724500 | 87.78 | 0.89 | 1.02 | 86.42 | 87.81 | 86.42 | 1095983 |
| 1776465300 | 86.89 | 1.23 | 1.44 | 86.76 | 87.9 | 86.41 | 1975395 |
| 1776378900 | 85.66 | -0.4 | -0.46 | 85.875 | 86.625 | 85.57 | 2067951 |
| 1776292500 | 86.06 | 0.37 | 0.43 | 86.23 | 86.77 | 85.55 | 1388928 |
| 1776206100 | 85.69 | -0.07 | -0.08 | 85.61 | 86.09 | 84.86 | 2982346 |
| 1776119700 | 85.76 | 0.91 | 1.07 | 83.91 | 85.785 | 83.675 | 1066342 |
| 1775860500 | 84.85 | -0.58 | -0.68 | 85.31 | 85.36 | 84.49 | 1341213 |
| 1775774100 | 85.43 | 1.11 | 1.32 | 83.95 | 85.635 | 83.88 | 1167660 |
| 1775687700 | 84.32 | 3.05 | 3.75 | 84.02 | 84.98 | 83.69 | 3505678 |
| 1775601300 | 81.27 | 0.2 | 0.25 | 80.46 | 81.565 | 80.45 | 1485602 |
| 1775514900 | 81.07 | 0.78 | 0.97 | 80.4 | 81.1 | 80.36 | 654684 |
| 1775169300 | 80.29 | 0.15 | 0.19 | 78.8 | 80.48 | 78.08 | 1175050 |
| 1775082900 | 80.14 | 1.02 | 1.29 | 80.33 | 80.76 | 79.55 | 2140859 |
| 1774996500 | 79.12 | 2.72 | 3.56 | 77.42 | 79.27 | 77.02 | 6082049 |
| 1774910100 | 76.4 | 0.19 | 0.25 | 77.075 | 77.19 | 75.995 | 1602164 |
| 1774650900 | 76.21 | -1.86 | -2.38 | 77.7 | 77.7 | 75.95 | 1679301 |
| 1774564500 | 78.07 | -0.93 | -1.18 | 78.24 | 79.04 | 77.635 | 1359874 |
| 1774478100 | 79 | 0.39 | 0.50 | 79.35 | 79.955 | 78.15 | 1673255 |
| 1774391700 | 78.61 | 0.93 | 1.20 | 76.72 | 79.23 | 76.72 | 1858759 |
| 1774305300 | 77.68 | 0.6 | 0.78 | 78.47 | 79.03 | 77.63 | 5643034 |
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.
