Premium
Invesco KBW Regional Banking ETF Trust II (KBWR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.625 | 2.95400836212 | 55.01 | 56.67 | 54.1954 | 2320 | 54.97918961 | SP |
| 4 | -6.345 | -10.0746268657 | 62.98 | 63.465 | 54.1954 | 2168 | 57.90046838 | SP |
| 12 | -3.455 | -5.74970877018 | 60.09 | 64.8 | 54.1954 | 2529 | 59.77369871 | SP |
| 26 | -0.485 | -0.849089635854 | 57.12 | 69.7499 | 54.1954 | 4348 | 62.47120229 | SP |
| 52 | 8.565 | 17.8177657583 | 48.07 | 69.7499 | 46.02 | 4621 | 57.01649104 | SP |
| 156 | -7.715 | -11.9891219891 | 64.35 | 69.7499 | 37.492 | 9767 | 51.07308781 | SP |
| 260 | 24.465 | 76.0491140814 | 32.17 | 70.1399 | 26.64 | 10373 | 52.88048261 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 56.635 | 0.52 | 0.93 | 56.28 | 56.67 | 56.28 | 798 |
| 1741991700 | 56.1143 | 1.47 | 2.69 | 55.48 | 56.1143 | 55.47 | 1479 |
| 1741905300 | 54.6426 | -0.4 | -0.72 | 55.23 | 55.23 | 54.4833 | 1832 |
| 1741818900 | 55.04 | 0.48 | 0.88 | 54.56 | 55.04 | 54.46 | 1155 |
| 1741732500 | 54.56 | -0.46 | -0.84 | 55.59 | 55.59 | 54.1954 | 4279 |
| 1741646100 | 55.0215 | -2.06 | -3.61 | 56.2617 | 56.33 | 54.8 | 5363 |
| 1741390500 | 57.08 | -0.23 | -0.40 | 56.6 | 57.4995 | 56.58 | 1253 |
| 1741304100 | 57.31 | -0.6 | -1.04 | 57.175 | 57.3886 | 56.61 | 2394 |
| 1741217700 | 57.91 | -0.47 | -0.81 | 58 | 58.378 | 57.8 | 1451 |
| 1741131300 | 58.38 | -1.91 | -3.17 | 59.09 | 59.385 | 57.7801 | 4400 |
| 1741044900 | 60.2938 | -0.64 | -1.06 | 61.29 | 61.765 | 60.2938 | 1264 |
| 1740785700 | 60.9378 | 0.59 | 0.98 | 60.9952 | 60.9952 | 60.61 | 4660 |
| 1740699300 | 60.3443 | 0.19 | 0.31 | 60.2 | 60.5135 | 60.2 | 779 |
| 1740612900 | 60.1557 | -0.07 | -0.12 | 60.1557 | 60.1557 | 60.1557 | 323 |
| 1740526500 | 60.23 | 0.11 | 0.18 | 60.2 | 60.585 | 60.121 | 3409 |
| 1740440100 | 60.1226 | -0.33 | -0.54 | 60.6236 | 60.6236 | 60.1226 | 849 |
| 1740180900 | 60.45 | -1.71 | -2.75 | 62.44 | 62.44 | 60.45 | 1776 |
| 1740094500 | 62.1585 | -0.9 | -1.42 | 61.9 | 62.1585 | 61.9 | 1404 |
| 1740008100 | 63.055 | -0.26 | -0.41 | 63.01 | 63.055 | 63 | 815 |
| 1739921700 | 63.3152 | 0.46 | 0.74 | 62.7171 | 63.465 | 62.7171 | 880 |
| 1739576100 | 62.8504 | -0.15 | -0.24 | 63.59 | 63.7014 | 62.7349 | 2180 |
| 1739489700 | 62.9994 | 0.34 | 0.54 | 62.69 | 62.9994 | 62.66 | 874 |
| 1739403300 | 62.6628 | -1.66 | -2.58 | 63.0658 | 63.0658 | 62.6628 | 1141 |
| 1739316900 | 64.319999 | 1.29 | 2.05 | 62.78 | 64.319999 | 62.78 | 639 |
| 1739230500 | 63.03 | -0.94 | -1.47 | 64.15 | 64.15 | 63.03 | 1925 |
| 1738971300 | 63.97 | -0.69 | -1.07 | 64.8 | 64.8 | 63.62 | 1093 |
| 1738884900 | 64.6636 | 0.73 | 1.14 | 64.349999 | 64.6636 | 64.349999 | 560 |
| 1738798500 | 63.9356 | 0.7 | 1.10 | 63.51 | 64.12 | 62.9682 | 1849 |
| 1738712100 | 63.2376 | 1.31 | 2.12 | 62.29 | 63.32 | 62.29 | 2797 |
| 1738625700 | 61.9227 | -1.25 | -1.98 | 61.155 | 62.5235 | 60.9 | 2746 |
| 1738366500 | 63.175 | 0.06 | 0.10 | 63.3 | 63.7768 | 63.175 | 536 |
| 1738280100 | 63.11 | 0.35 | 0.56 | 63.21 | 63.8574 | 63.11 | 2762 |
| 1738193700 | 62.7577 | -0.21 | -0.34 | 62.72 | 63.03 | 62.2901 | 2286 |
| 1738107300 | 62.97 | -0.02 | -0.03 | 63.03 | 63.3 | 62.4834 | 1835 |
| 1738020900 | 62.9882 | 0.77 | 1.24 | 62.785 | 62.9882 | 62.785 | 324 |
| 1737761700 | 62.2158 | 0.02 | 0.03 | 61.87 | 62.5533 | 61.87 | 1899 |
| 1737675300 | 62.2 | 0 | 0.00 | 62.2 | 62.2 | 62.2 | 0 |
| 1737588900 | 62.2 | -0.93 | -1.47 | 62.84 | 62.84 | 61.98 | 1794 |
| 1737502500 | 63.13 | 1.06 | 1.71 | 62.8498 | 63.3213 | 62.6001 | 2939 |
| 1737156900 | 62.07 | 0.74 | 1.21 | 61.73 | 62.155 | 61.73 | 1525 |
| 1737070500 | 61.3275 | -0.56 | -0.91 | 61.77 | 61.77 | 60.85 | 1934 |
| 1736984100 | 61.89 | 1.4 | 2.32 | 62.46 | 62.685 | 61.64 | 2605 |
| 1736897700 | 60.4878 | 2.06 | 3.52 | 59.13 | 60.5086 | 59.13 | 3737 |
| 1736811300 | 58.43 | 0.89 | 1.54 | 57.16 | 58.43 | 57.13 | 11216 |
| 1736552100 | 57.5447 | -1.86 | -3.14 | 58.49 | 58.49 | 57.19 | 6929 |
| 1736379300 | 59.4083 | 0.05 | 0.08 | 59.4559 | 59.4559 | 59.4083 | 728 |
| 1736292900 | 59.36 | -0.52 | -0.87 | 60.19 | 60.19 | 58.64 | 14528 |
| 1736206500 | 59.88 | -0.11 | -0.18 | 59.99 | 61.03 | 59.88 | 5035 |
| 1735947300 | 59.99 | 0.96 | 1.63 | 59.26 | 60.04 | 58.8684 | 2452 |
| 1735860900 | 59.03 | -0.76 | -1.27 | 59.1968 | 59.4003 | 58.96 | 535 |
| 1735688100 | 59.79 | -0.28 | -0.47 | 60.13 | 60.13 | 59.79 | 1754 |
| 1735601700 | 60.07 | 0.14 | 0.23 | 59.51 | 60.07 | 59.31 | 3057 |
| 1735342500 | 59.93 | -1.15 | -1.88 | 60.9911 | 60.9911 | 59.75 | 2030 |
| 1735256100 | 61.08 | 1.11 | 1.85 | 60.25 | 61.12 | 60 | 2310 |
| 1735077840 | 59.9704 | -0.04 | -0.06 | 60.09 | 60.4988 | 59.8201 | 1327 |
| 1734996900 | 60.0067 | -0.11 | -0.19 | 59.34 | 60.225 | 59.34 | 2895 |
| 1734737700 | 60.12 | 0.77 | 1.30 | 59.35 | 60.7959 | 59.35 | 3229 |
| 1734651300 | 59.3459 | -0.56 | -0.94 | 60.185 | 60.185 | 59.3459 | 2089 |
| 1734564900 | 59.91 | -3.31 | -5.23 | 63.3031 | 64.057599 | 59.91 | 8324 |
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
