Premium
Invesco KBW Property and Casualty Insurance ETF Trust II (KBWP)
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 | -2.1355 | -1.59413257689 | 133.96 | 136.0984 | 131.8245 | 41058 | 132.9912898 | SP |
| 4 | 10.9645 | 9.07206685421 | 120.86 | 136.0984 | 119.865 | 20824 | 128.38159897 | SP |
| 12 | 8.6545 | 7.02646748397 | 123.17 | 136.0984 | 114.87 | 14561 | 123.47597565 | SP |
| 26 | 7.0945 | 5.6878858334 | 124.73 | 136.0984 | 114.87 | 15902 | 122.79505691 | SP |
| 52 | 13.3145 | 11.2349168847 | 118.51 | 136.0984 | 114.69 | 22978 | 122.74748306 | SP |
| 156 | 50.0745 | 61.2532110092 | 81.75 | 136.0984 | 79.3 | 27865 | 112.10150253 | SP |
| 260 | 55.6345 | 73.0207376296 | 76.19 | 136.0984 | 72.412 | 26034 | 101.57508967 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 131.8245 | -1.21 | -0.91 | 133.03 | 133.03 | 131.8245 | 9735 |
| 1783550100 | 133.03049 | -1.22 | -0.91 | 134.75 | 134.75 | 133.03049 | 20932 |
| 1783463700 | 134.255 | 1.47 | 1.10 | 134 | 136.0984 | 134 | 25545 |
| 1783377300 | 132.79 | -1 | -0.74 | 133.96 | 133.96 | 132.16999 | 108021 |
| 1783031700 | 133.7859 | 3.99 | 3.08 | 131.24 | 133.7859 | 129.76 | 15885 |
| 1782945300 | 129.7927 | 3.03 | 2.39 | 126.87 | 130.5362 | 126.87 | 19775 |
| 1782858900 | 126.765 | -0.37 | -0.29 | 126.65 | 127.675 | 126.3854 | 13514 |
| 1782772500 | 127.1395 | 0.07 | 0.05 | 127.32 | 127.3469 | 126.05 | 15431 |
| 1782513300 | 127.0712 | 4.11 | 3.34 | 123.3 | 127.0712 | 123.3 | 10242 |
| 1782426900 | 122.9612 | -1.83 | -1.46 | 124.31 | 125.86 | 122.9612 | 15996 |
| 1782340500 | 124.7872 | 1.5 | 1.21 | 121.96 | 125.5 | 121.96 | 10619 |
| 1782254100 | 123.2906 | 2.96 | 2.46 | 120.44 | 123.2906 | 120.44 | 39006 |
| 1782167700 | 120.3344 | -0.14 | -0.12 | 120.22 | 121.7599 | 119.9661 | 9143 |
| 1781822100 | 120.4747 | -1.05 | -0.86 | 122.06 | 122.06 | 119.865 | 10458 |
| 1781735700 | 121.5209 | -0.55 | -0.45 | 122.28 | 122.3528 | 121.035 | 19944 |
| 1781649300 | 122.067 | 0.77 | 0.64 | 121.06 | 122.69 | 121.06 | 16952 |
| 1781562900 | 121.2932 | -0.59 | -0.49 | 121.42 | 122.1499 | 121.19 | 7136 |
| 1781303700 | 121.8877 | 0.65 | 0.54 | 120.86 | 122 | 120.3378 | 6499 |
| 1781217300 | 121.2369 | -0.35 | -0.28 | 122.89 | 122.89 | 121.2369 | 4786 |
| 1781130900 | 121.5834 | 2.15 | 1.80 | 119.2 | 122.33 | 119.2 | 23153 |
| 1781044500 | 119.4321 | 0.52 | 0.44 | 119.33 | 120.4239 | 118.85 | 7726 |
| 1780958100 | 118.91 | -1.61 | -1.34 | 120.02 | 120.02 | 118.26 | 13667 |
| 1780698900 | 120.52 | 3.93 | 3.37 | 117.85 | 120.7 | 117.8 | 7545 |
| 1780612500 | 116.59 | 1.46 | 1.27 | 117.77 | 118.26 | 116.38 | 18294 |
| 1780526100 | 115.1334 | -0.96 | -0.82 | 115.55 | 116.26 | 114.87 | 9067 |
| 1780439700 | 116.09 | 0.15 | 0.13 | 115.9 | 116.97 | 115.1555 | 13994 |
| 1780353300 | 115.938 | 0.62 | 0.54 | 115.21 | 116.39 | 115.21 | 18581 |
| 1780094100 | 115.3198 | -1.18 | -1.01 | 116.01 | 116.5936 | 115.15 | 9223 |
| 1780007700 | 116.4951 | -1.47 | -1.25 | 119.15 | 119.15 | 116.4951 | 7503 |
| 1779921300 | 117.97 | -1.91 | -1.59 | 119.16 | 120.8332 | 117.8003 | 6268 |
| 1779834900 | 119.876 | -0.75 | -0.62 | 120.27 | 120.63 | 119.75 | 9275 |
| 1779489300 | 120.6285 | -0.6 | -0.50 | 122.53 | 122.53 | 120.42 | 6472 |
| 1779402900 | 121.23 | 0.06 | 0.05 | 121.4 | 121.44 | 119.94 | 5198 |
| 1779316500 | 121.17 | -0.15 | -0.12 | 120.97 | 121.42 | 120.7401 | 7500 |
| 1779230100 | 121.32 | -0.29 | -0.24 | 121.53 | 122.92 | 121.07 | 9044 |
| 1779143700 | 121.6141 | 2.78 | 2.34 | 118.96 | 121.9 | 118.96 | 23103 |
| 1778884500 | 118.8344 | 1.08 | 0.92 | 119.23 | 119.47 | 118.5202 | 15665 |
| 1778798100 | 117.75 | 1.15 | 0.99 | 116.77 | 118.25 | 116.77 | 6355 |
| 1778711700 | 116.6 | -1.65 | -1.40 | 117.57 | 118.67 | 115.84 | 9293 |
| 1778625300 | 118.25 | 0.49 | 0.42 | 117.53 | 119 | 117.26 | 7436 |
| 1778538900 | 117.76 | 0.1 | 0.09 | 117.98 | 118.6 | 117.25 | 25107 |
| 1778279700 | 117.6581 | -0.52 | -0.44 | 118.1 | 118.3856 | 116.91 | 8448 |
| 1778193300 | 118.18 | 0.25 | 0.22 | 117.46 | 118.685 | 117.22 | 7087 |
| 1778106900 | 117.9259 | -0.77 | -0.65 | 118.74 | 119.9737 | 117.9259 | 7707 |
| 1778020500 | 118.7 | 0.13 | 0.11 | 118.3 | 119.28 | 118.3 | 10933 |
| 1777934100 | 118.5733 | -0.48 | -0.40 | 118.52 | 119.88 | 118.1941 | 11968 |
| 1777674900 | 119.05 | -0.76 | -0.63 | 120.68 | 121.55 | 119.05 | 13394 |
| 1777588500 | 119.8066 | -0.14 | -0.12 | 119.15 | 119.82 | 118.24 | 7272 |
| 1777502100 | 119.95 | -1.56 | -1.28 | 121.13 | 121.51 | 119.7051 | 14815 |
| 1777415700 | 121.5099 | 0.61 | 0.50 | 120.72 | 122.27 | 120.72 | 25959 |
| 1777329300 | 120.9 | 0.29 | 0.24 | 120.51 | 122.07 | 120.21 | 9868 |
| 1777070100 | 120.6098 | -2.31 | -1.88 | 123.01 | 123.01 | 120.485 | 22754 |
| 1776983700 | 122.9153 | 0.98 | 0.81 | 121.51 | 123.19 | 121.51 | 9533 |
| 1776897300 | 121.9313 | -1.65 | -1.33 | 123.81 | 123.81 | 121.38 | 18386 |
| 1776810900 | 123.5768 | 0.87 | 0.71 | 122.95 | 123.6 | 122.8686 | 5074 |
| 1776724500 | 122.7043 | -0.49 | -0.40 | 122.72 | 123.9899 | 122.5 | 8248 |
| 1776465300 | 123.1934 | 0.26 | 0.21 | 123.17 | 124.27 | 122.84 | 9423 |
| 1776378900 | 122.9376 | 0.97 | 0.79 | 122.23 | 123.145 | 122.23 | 12190 |
| 1776292500 | 121.9683 | 1.12 | 0.93 | 121.16 | 122.64 | 120.8158 | 9179 |
| 1776206100 | 120.8487 | -0.69 | -0.56 | 121.41 | 121.41 | 120.525 | 23531 |
| 1776119700 | 121.5339 | 2.44 | 2.05 | 119.09 | 121.5339 | 119.09 | 19647 |
| 1775860500 | 119.0917 | -2.79 | -2.29 | 122.11 | 122.11 | 118.685 | 13180 |
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.
