Premium
Invesco KBW Bank ETF Trust II (KBWB)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.58 | 2.29451060122 | 68.86 | 70.65 | 68.37 | 2995588 | 69.92109634 | SP |
| 4 | 4.49 | 6.80818802123 | 65.95 | 70.65 | 64.3 | 1716353 | 68.07259238 | SP |
| 12 | 7.31 | 11.579280849 | 63.13 | 71.78 | 61.555 | 1611574 | 67.69342479 | SP |
| 26 | 12.54 | 21.6580310881 | 57.9 | 71.78 | 51.86 | 1142756 | 64.05324844 | SP |
| 52 | 21.85 | 44.9681004322 | 48.59 | 71.78 | 46.8701 | 950543 | 59.27270128 | SP |
| 156 | 3.77 | 5.65471726414 | 66.67 | 75.23 | 36.19 | 1146696 | 53.02541215 | SP |
| 260 | 14.14 | 25.1154529307 | 56.3 | 76.4683 | 28.38 | 1149022 | 54.70998022 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 69.91 | -0.63 | -0.89 | 70.42 | 70.42 | 69.66 | 1918824 |
| 1737502500 | 70.54 | 0.63 | 0.90 | 69.89 | 70.65 | 69.75 | 3693563 |
| 1737156900 | 69.91 | 0.87 | 1.26 | 69.2 | 69.95 | 68.79 | 3773498 |
| 1737070500 | 69.04 | -0.14 | -0.20 | 68.86 | 69.35 | 68.37 | 2553172 |
| 1736984100 | 69.18 | 2.7 | 4.06 | 68.76 | 69.41 | 68.34 | 4597938 |
| 1736897700 | 66.48 | 1.09 | 1.67 | 65.84 | 66.605 | 65.685 | 1699385 |
| 1736811300 | 65.39 | 0.82 | 1.27 | 64.489999 | 65.44 | 64.3 | 790645 |
| 1736552100 | 64.569999 | -1.78 | -2.68 | 65.65 | 65.65 | 64.3 | 1098217 |
| 1736379300 | 66.349999 | -0.12 | -0.18 | 66.18 | 66.474999 | 65.6299 | 677030 |
| 1736292900 | 66.47 | -0.14 | -0.21 | 67.2 | 67.3937 | 65.97 | 1807230 |
| 1736206500 | 66.61 | 0.54 | 0.82 | 66.685 | 67.6588 | 66.37 | 1253330 |
| 1735947300 | 66.069999 | 0.79 | 1.21 | 65.79 | 66.069999 | 64.87 | 1523297 |
| 1735860900 | 65.28 | -0.07 | -0.11 | 65.87 | 66.22 | 64.925 | 1159868 |
| 1735688100 | 65.349999 | 0.01 | 0.02 | 65.67 | 65.894999 | 65.11 | 835343 |
| 1735601700 | 65.34 | -0.45 | -0.68 | 64.8601 | 65.629999 | 64.64 | 714801 |
| 1735342500 | 65.79 | -0.55 | -0.83 | 66.08 | 66.519999 | 65.41 | 587502 |
| 1735256100 | 66.34 | 0.16 | 0.24 | 65.95 | 66.41 | 65.69 | 386414 |
| 1735077840 | 66.18 | 0.83 | 1.27 | 65.489999 | 66.18 | 65.42 | 233130 |
| 1734996900 | 65.349999 | -0.18 | -0.27 | 64.79 | 65.41 | 64.625 | 2177058 |
| 1734737700 | 65.53 | 1.32 | 2.06 | 64.11 | 65.935 | 64.11 | 2843574 |
| 1734651300 | 64.209999 | -0.01 | -0.02 | 65.25 | 65.75 | 64.144999 | 3356975 |
| 1734564900 | 64.22 | -2.86 | -4.26 | 67.2 | 67.455 | 64.129999 | 4667666 |
| 1734478500 | 67.08 | -1 | -1.47 | 67.83 | 67.83 | 66.79 | 1760860 |
| 1734392100 | 68.08 | 0.27 | 0.40 | 67.66 | 68.175 | 67.465 | 2849901 |
| 1734132900 | 67.81 | -0.29 | -0.43 | 68.1 | 68.22 | 67.54 | 901041 |
| 1734046500 | 68.1 | -0.35 | -0.51 | 68.57 | 68.75 | 68.06 | 540223 |
| 1733960100 | 68.45 | -0.1 | -0.15 | 69.08 | 69.08 | 68.35 | 844698 |
| 1733873700 | 68.55 | -0.31 | -0.45 | 68.79 | 69.33 | 68.3 | 2006241 |
| 1733787300 | 68.86 | -0.92 | -1.32 | 70.11 | 70.11 | 68.815 | 1161913 |
| 1733528100 | 69.78 | 0.03 | 0.04 | 69.845 | 70.17 | 69.27 | 500008 |
| 1733441700 | 69.75 | 0.4 | 0.58 | 69.58 | 70.3 | 69.7 | 2529126 |
| 1733355300 | 69.35 | -0.4 | -0.57 | 69.71 | 69.78 | 69 | 803419 |
| 1733268900 | 69.75 | -0.46 | -0.66 | 70.61 | 70.69 | 69.65 | 1040332 |
| 1733182500 | 70.21 | -0.82 | -1.15 | 71.31 | 71.31 | 70.02 | 1364384 |
| 1732917840 | 71.03 | -0.02 | -0.03 | 71.48 | 71.61 | 70.86 | 503730 |
| 1732750500 | 71.05 | -0.05 | -0.07 | 71.41 | 71.63 | 70.835 | 592866 |
| 1732664100 | 71.1 | -0.23 | -0.32 | 71.19 | 71.26 | 70.58 | 663480 |
| 1732577700 | 71.33 | 0.72 | 1.02 | 71.29 | 71.78 | 71.16 | 1858171 |
| 1732318500 | 70.61 | 1.07 | 1.54 | 69.78 | 70.67 | 69.51 | 1471397 |
| 1732232100 | 69.54 | 1.08 | 1.58 | 68.85 | 69.98 | 68.85 | 1696089 |
| 1732145700 | 68.46 | -0.16 | -0.23 | 69.01 | 69.03 | 68.105 | 649550 |
| 1732059300 | 68.62 | -0.62 | -0.90 | 68.455 | 69.0279 | 68.39 | 1029403 |
| 1731972900 | 69.24 | -0.02 | -0.03 | 69.47 | 69.49 | 68.92 | 567462 |
| 1731713700 | 69.26 | 0.58 | 0.84 | 69.1 | 69.37 | 68.6803 | 840856 |
| 1731627300 | 68.68 | -0.19 | -0.28 | 69.085 | 69.34 | 68.48 | 638569 |
| 1731540900 | 68.87 | -0.01 | -0.01 | 69.155 | 70.01 | 68.79 | 858297 |
| 1731454500 | 68.88 | -0.42 | -0.61 | 69.17 | 69.56 | 68.66 | 1216246 |
| 1731368100 | 69.3 | 1.6 | 2.36 | 68.78 | 69.615 | 68.69 | 1345086 |
| 1731108900 | 67.7 | 0.31 | 0.46 | 67.62 | 68.135 | 67.23 | 1868506 |
| 1731022500 | 67.39 | -1.88 | -2.71 | 68.46 | 68.61 | 67.13 | 5384631 |
| 1730936100 | 69.27 | 6.67 | 10.65 | 68.04 | 69.3 | 67.47 | 3408764 |
| 1730849700 | 62.6 | 0.86 | 1.39 | 62 | 62.69 | 61.93 | 333565 |
| 1730763300 | 61.74 | -0.6 | -0.96 | 62.19 | 62.3 | 61.555 | 2545592 |
| 1730500500 | 62.34 | -0.19 | -0.30 | 62.63 | 63.3 | 62.315 | 358366 |
| 1730414100 | 62.53 | -0.68 | -1.08 | 63.16 | 63.46 | 62.51 | 1329092 |
| 1730327700 | 63.21 | 0.22 | 0.35 | 63.01 | 63.91 | 63 | 357161 |
| 1730241300 | 62.99 | -0.23 | -0.36 | 63.2 | 63.39 | 62.89 | 305241 |
| 1730154900 | 63.22 | 1.33 | 2.15 | 62.32 | 63.37 | 62.32 | 402225 |
| 1729895700 | 61.89 | -0.83 | -1.32 | 63.25 | 63.39 | 61.75 | 316986 |
| 1729809300 | 62.72 | 0.38 | 0.61 | 62.52 | 62.785 | 62.13 | 327057 |
| 1729722900 | 62.34 | 0.19 | 0.31 | 62.06 | 62.61 | 61.85 | 777253 |
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
