Premium
Invesco KBW High Dividend Yield Financial ETF Trust II (KBWD)
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 | 0 | 12.43 | 12.52 | 12.1692 | 257018 | 12.31739985 | SP |
| 4 | 0.04 | 0.322841000807 | 12.39 | 12.61 | 11.96 | 332898 | 12.28680209 | SP |
| 12 | -0.88 | -6.61157024793 | 13.31 | 13.565 | 11.96 | 346439 | 12.63473008 | SP |
| 26 | -1.685 | -11.937654977 | 14.115 | 14.7354 | 11.96 | 370838 | 12.99243705 | SP |
| 52 | -1.83 | -12.8330995792 | 14.26 | 14.7354 | 11.96 | 307338 | 13.32469572 | SP |
| 156 | -3.06 | -19.754680439 | 15.49 | 16.84 | 11.96 | 209734 | 14.08367407 | SP |
| 260 | -8.17 | -39.6601941748 | 20.6 | 21.585 | 11.96 | 173017 | 15.11689918 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 12.3 | 0.09 | 0.74 | 12.23 | 12.3597 | 12.18 | 124838 |
| 1783550100 | 12.21 | -0.11 | -0.89 | 12.27 | 12.28 | 12.1692 | 257218 |
| 1783463700 | 12.32 | -0.08 | -0.65 | 12.44 | 12.52 | 12.305 | 294545 |
| 1783377300 | 12.4 | -0.02 | -0.16 | 12.43 | 12.485 | 12.365 | 351470 |
| 1783031700 | 12.42 | -0.05 | -0.44 | 12.58 | 12.6 | 12.37 | 358351 |
| 1782945300 | 12.4746 | 0.05 | 0.44 | 12.43 | 12.575 | 12.4 | 400956 |
| 1782858900 | 12.42 | 0.05 | 0.40 | 12.35 | 12.5 | 12.34 | 295004 |
| 1782772500 | 12.37 | 0.08 | 0.65 | 12.28 | 12.38 | 12.22 | 527290 |
| 1782513300 | 12.29 | 0.2 | 1.65 | 12.08 | 12.3 | 12.08 | 385523 |
| 1782426900 | 12.09 | 0.05 | 0.42 | 12.11 | 12.165 | 12.03 | 302659 |
| 1782340500 | 12.04 | -0.04 | -0.33 | 12.08 | 12.15 | 12 | 412941 |
| 1782254100 | 12.08 | 0.1 | 0.83 | 11.96 | 12.1099 | 11.96 | 294400 |
| 1782167700 | 11.98 | -0.31 | -2.52 | 12.16 | 12.22 | 11.975 | 442622 |
| 1781822100 | 12.29 | 0.04 | 0.33 | 12.35 | 12.35 | 12.235 | 248586 |
| 1781735700 | 12.25 | -0.21 | -1.69 | 12.44 | 12.51 | 12.2 | 349177 |
| 1781649300 | 12.46 | 0.08 | 0.65 | 12.41 | 12.54 | 12.41 | 275836 |
| 1781562900 | 12.38 | -0.07 | -0.56 | 12.53 | 12.61 | 12.37 | 370108 |
| 1781303700 | 12.45 | 0.1 | 0.80 | 12.39 | 12.5 | 12.3493 | 300637 |
| 1781217300 | 12.3506 | 0.03 | 0.25 | 12.35 | 12.4 | 12.25 | 486145 |
| 1781130900 | 12.32 | -0.04 | -0.32 | 12.34 | 12.435 | 12.32 | 253395 |
| 1781044500 | 12.36 | 0.17 | 1.44 | 12.25 | 12.4 | 12.25 | 374109 |
| 1780958100 | 12.185 | -0.11 | -0.85 | 12.31 | 12.34 | 12.165 | 267605 |
| 1780698900 | 12.29 | -0.19 | -1.51 | 12.44 | 12.505 | 12.265 | 369201 |
| 1780612500 | 12.4785 | 0.26 | 2.12 | 12.3 | 12.51 | 12.3 | 282273 |
| 1780526100 | 12.22 | -0.31 | -2.44 | 12.43 | 12.44 | 12.2 | 614804 |
| 1780439700 | 12.5253 | -0 | -0.04 | 12.51 | 12.6 | 12.49 | 365565 |
| 1780353300 | 12.53 | -0.03 | -0.24 | 12.51 | 12.6 | 12.46 | 408370 |
| 1780094100 | 12.56 | 0.03 | 0.24 | 12.53 | 12.6499 | 12.51 | 310422 |
| 1780007700 | 12.53 | 0.01 | 0.08 | 12.5 | 12.57 | 12.46 | 281800 |
| 1779921300 | 12.52 | 0.03 | 0.20 | 12.48 | 12.62 | 12.48 | 231811 |
| 1779834900 | 12.495 | 0.09 | 0.77 | 12.43 | 12.5601 | 12.42 | 245422 |
| 1779489300 | 12.4 | -0.08 | -0.64 | 12.51 | 12.53 | 12.38 | 447699 |
| 1779402900 | 12.48 | 0.01 | 0.04 | 12.43 | 12.53 | 12.365 | 278614 |
| 1779316500 | 12.475 | 0.15 | 1.26 | 12.335 | 12.505 | 12.285 | 211893 |
| 1779230100 | 12.32 | -0.12 | -0.96 | 12.4 | 12.43 | 12.31 | 359424 |
| 1779143700 | 12.44 | -0.19 | -1.50 | 12.5 | 12.58 | 12.43 | 512398 |
| 1778884500 | 12.63 | -0.12 | -0.94 | 12.71 | 12.75 | 12.57 | 518757 |
| 1778798100 | 12.75 | -0.03 | -0.26 | 12.8 | 12.885 | 12.75 | 345347 |
| 1778711700 | 12.7834 | -0.09 | -0.67 | 12.82 | 12.86 | 12.77 | 359540 |
| 1778625300 | 12.87 | -0.06 | -0.43 | 12.93 | 12.945 | 12.82 | 479109 |
| 1778538900 | 12.925 | -0.27 | -2.07 | 13.16 | 13.2 | 12.92 | 624004 |
| 1778279700 | 13.1978 | -0.1 | -0.73 | 13.26 | 13.26 | 13.11 | 329291 |
| 1778193300 | 13.2946 | -0.15 | -1.08 | 13.39 | 13.39 | 13.26 | 378495 |
| 1778106900 | 13.4397 | -0 | -0.00 | 13.5 | 13.52 | 13.35 | 285833 |
| 1778020500 | 13.44 | 0.06 | 0.45 | 13.4 | 13.455 | 13.29 | 271075 |
| 1777934100 | 13.38 | -0.14 | -1.04 | 13.49 | 13.55 | 13.375 | 288154 |
| 1777674900 | 13.52 | 0.16 | 1.24 | 13.41 | 13.565 | 13.375 | 288142 |
| 1777588500 | 13.355 | 0.31 | 2.34 | 13.05 | 13.42 | 13.05 | 512717 |
| 1777502100 | 13.05 | -0.17 | -1.29 | 13.19 | 13.21 | 13 | 259065 |
| 1777415700 | 13.22 | 0.11 | 0.84 | 13.13 | 13.2299 | 13.125 | 207980 |
| 1777329300 | 13.11 | 0.07 | 0.54 | 13.01 | 13.13 | 13.01 | 292545 |
| 1777070100 | 13.04 | 0.05 | 0.38 | 13 | 13.1 | 12.95 | 411680 |
| 1776983700 | 12.99 | -0.19 | -1.44 | 13.16 | 13.18 | 12.93 | 389118 |
| 1776897300 | 13.18 | 0.06 | 0.46 | 13.22 | 13.27 | 13.13 | 231163 |
| 1776810900 | 13.12 | -0.21 | -1.58 | 13.32 | 13.3985 | 13.0901 | 451562 |
| 1776724500 | 13.33 | -0.17 | -1.26 | 13.25 | 13.33 | 13.2 | 242845 |
| 1776465300 | 13.5 | 0.32 | 2.47 | 13.31 | 13.55 | 13.3 | 287468 |
| 1776378900 | 13.175 | -0.2 | -1.46 | 13.32 | 13.33 | 13.16 | 483676 |
| 1776292500 | 13.37 | 0.19 | 1.44 | 13.195 | 13.38 | 13.195 | 389357 |
| 1776206100 | 13.18 | 0.21 | 1.62 | 13 | 13.19 | 13 | 367384 |
| 1776119700 | 12.97 | 0.1 | 0.78 | 12.8 | 12.98 | 12.725 | 383434 |
| 1775860500 | 12.87 | 0.01 | 0.08 | 12.89 | 12.9 | 12.82 | 280307 |
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.
