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 | 0.02 | 0.162601626016 | 12.3 | 12.51 | 12.165 | 309317 | 12.32808358 | SP |
| 4 | -0.48 | -3.75 | 12.8 | 12.885 | 12.165 | 351522 | 12.44260375 | SP |
| 12 | -0.275 | -2.18340611354 | 12.595 | 13.565 | 12.05 | 367493 | 12.74362906 | SP |
| 26 | -1.63 | -11.6845878136 | 13.95 | 14.7354 | 12.05 | 368247 | 13.21315419 | SP |
| 52 | -1.65 | -11.811023622 | 13.97 | 14.7354 | 12.05 | 303376 | 13.44600933 | SP |
| 156 | -2.85 | -18.7870797627 | 15.17 | 16.84 | 11.96 | 203366 | 14.15918288 | SP |
| 260 | -9.17 | -42.671009772 | 21.49 | 21.585 | 11.96 | 170016 | 15.27029708 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13.18 | 13.38 | 13.18 | 401166 |
| 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 |
| 1775774100 | 12.86 | 0.01 | 0.08 | 12.75 | 12.94 | 12.75 | 396432 |
| 1775687700 | 12.85 | 0.17 | 1.34 | 12.985 | 13.02 | 12.755 | 423303 |
| 1775601300 | 12.68 | -0.09 | -0.70 | 12.72 | 12.79 | 12.655 | 193076 |
| 1775514900 | 12.77 | 0.11 | 0.87 | 12.64 | 12.79 | 12.626 | 276003 |
| 1775169300 | 12.6603 | 0.16 | 1.25 | 12.32 | 12.67 | 12.305 | 334732 |
| 1775082900 | 12.5034 | -0.04 | -0.29 | 12.59 | 12.6 | 12.45 | 311660 |
| 1774996500 | 12.54 | 0.3 | 2.45 | 12.36 | 12.56 | 12.29 | 576392 |
| 1774910100 | 12.24 | 0.15 | 1.24 | 12.15 | 12.355 | 12.1445 | 442571 |
| 1774650900 | 12.09 | -0.27 | -2.17 | 12.31 | 12.33 | 12.05 | 606431 |
| 1774564500 | 12.358 | -0.16 | -1.29 | 12.44 | 12.56 | 12.3398 | 292481 |
| 1774478100 | 12.52 | 0.18 | 1.50 | 12.44 | 12.56 | 12.39 | 371170 |
| 1774391700 | 12.335 | -0.12 | -0.96 | 12.33 | 12.46 | 12.285 | 269180 |
| 1774305300 | 12.4544 | 0.11 | 0.89 | 12.42 | 12.575 | 12.29 | 680146 |
| 1774046100 | 12.345 | -0.39 | -3.02 | 12.71 | 12.74 | 12.33 | 653737 |
| 1773959700 | 12.73 | 0.11 | 0.85 | 12.595 | 12.8 | 12.5901 | 302590 |
| 1773873300 | 12.6222 | -0.08 | -0.65 | 12.63 | 12.795 | 12.615 | 511752 |
| 1773786900 | 12.7053 | 0.16 | 1.31 | 12.63 | 12.8 | 12.61 | 480791 |
| 1773700500 | 12.5404 | 0.05 | 0.36 | 12.6 | 12.662 | 12.535 | 331504 |
| 1773441300 | 12.495 | -0.12 | -0.93 | 12.7 | 12.7673 | 12.475 | 350666 |
| 1773354900 | 12.6117 | -0.23 | -1.78 | 12.74 | 12.78 | 12.605 | 600253 |
| 1773268500 | 12.84 | -0.08 | -0.62 | 12.91 | 12.95 | 12.72 | 235074 |
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.
