Premium
WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
AMEX
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 | 0.05 | 0.111806797853 | 44.72 | 45.41 | 44.45 | 173945 | 44.91784926 | SP |
| 4 | -1.16 | -2.52558240801 | 45.93 | 46.435 | 43.75 | 223803 | 45.05055582 | SP |
| 12 | -0.89 | -1.94918966272 | 45.66 | 46.955 | 41.5356 | 292142 | 45.13621986 | SP |
| 26 | -0.68 | -1.49614961496 | 45.45 | 46.955 | 41.5356 | 305629 | 45.33370111 | SP |
| 52 | 5.04 | 12.6856279889 | 39.73 | 46.955 | 37.1141 | 286567 | 43.60017239 | SP |
| 156 | 0.47 | 1.06094808126 | 44.3 | 46.955 | 35.29 | 212008 | 41.47172567 | SP |
| 260 | 11.17 | 33.244047619 | 33.6 | 46.955 | 24.96 | 169769 | 40.33651776 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 44.77 | -0.53 | -1.17 | 44.99 | 44.99 | 44.71 | 166514 |
| 1726785000 | 45.3 | 0.66 | 1.48 | 45.35 | 45.41 | 45.15 | 191749 |
| 1726698600 | 44.64 | -0.14 | -0.31 | 44.66 | 44.86 | 44.45 | 134879 |
| 1726612200 | 44.78 | -0.13 | -0.29 | 44.96 | 44.96 | 44.62 | 169667 |
| 1726525800 | 44.91 | 0.05 | 0.11 | 44.74 | 44.94 | 44.67 | 172778 |
| 1726266600 | 44.86 | 0 | 0.00 | 44.72 | 44.9025 | 44.72 | 189637 |
| 1726180200 | 44.86 | 0.26 | 0.58 | 44.64 | 44.9312 | 44.5005 | 331595 |
| 1726093800 | 44.6 | 0.4 | 0.90 | 44.38 | 44.67 | 43.94 | 341734 |
| 1726007400 | 44.2 | -0.11 | -0.25 | 44.2 | 44.236 | 43.88 | 320518 |
| 1725921000 | 44.31 | 0.55 | 1.26 | 44.17 | 44.43 | 44.17 | 165629 |
| 1725661800 | 43.76 | -0.74 | -1.66 | 44.53 | 44.6 | 43.75 | 263764 |
| 1725575400 | 44.5 | -0.47 | -1.05 | 44.469 | 44.71 | 44.35 | 257563 |
| 1725489000 | 44.97 | -0.46 | -1.01 | 44.95 | 45.45 | 44.87 | 235795 |
| 1725402600 | 45.43 | -0.96 | -2.07 | 45.97 | 45.97 | 45.32 | 197456 |
| 1725057000 | 46.39 | 0.26 | 0.56 | 46.36 | 46.435 | 46.17 | 130773 |
| 1724970600 | 46.13 | 0.31 | 0.68 | 46.22 | 46.405 | 46.07 | 228563 |
| 1724884200 | 45.82 | -0.02 | -0.04 | 45.98 | 46.05 | 45.66 | 162280 |
| 1724797800 | 45.84 | -0.07 | -0.15 | 45.83 | 45.9175 | 45.78 | 408778 |
| 1724711400 | 45.91 | -0.11 | -0.24 | 45.98 | 46.05 | 45.85 | 161621 |
| 1724452200 | 46.02 | 0.37 | 0.81 | 45.93 | 46.11 | 45.86 | 157810 |
| 1724365800 | 45.65 | -0.06 | -0.13 | 46 | 46.02 | 45.6 | 218721 |
| 1724279400 | 45.71 | 0.37 | 0.82 | 45.61 | 45.72 | 45.53 | 297536 |
| 1724193000 | 45.34 | -0.29 | -0.64 | 45.49 | 45.6 | 45.3 | 570676 |
| 1724106600 | 45.63 | 0.34 | 0.75 | 45.42 | 45.63 | 45.4065 | 130042 |
| 1723847400 | 45.29 | -0.06 | -0.13 | 45.25 | 45.38 | 45.245 | 280958 |
| 1723761000 | 45.35 | 0.72 | 1.61 | 45.2 | 45.38 | 45.17 | 168876 |
| 1723674600 | 44.63 | 0.26 | 0.59 | 44.52 | 44.665 | 44.36 | 177694 |
| 1723588200 | 44.37 | 0.53 | 1.21 | 44.03 | 44.42 | 44.03 | 172283 |
| 1723501800 | 43.84 | -0.05 | -0.11 | 43.92 | 44 | 43.7747 | 147634 |
| 1723242600 | 43.89 | 0.06 | 0.14 | 43.59 | 43.92 | 43.5101 | 182725 |
| 1723156200 | 43.83 | 0.86 | 2.00 | 43.53 | 43.866 | 43.43 | 236994 |
| 1723069800 | 42.97 | 0.3 | 0.70 | 43.56 | 43.65 | 42.94 | 273528 |
| 1722983400 | 42.67 | 0.25 | 0.59 | 42.34 | 42.9958 | 42.24 | 427188 |
| 1722897000 | 42.42 | -1.09 | -2.51 | 41.5356 | 42.79 | 41.5356 | 449275 |
| 1722637800 | 43.51 | -1.23 | -2.75 | 43.81 | 43.83 | 43.2 | 455035 |
| 1722551400 | 44.74 | -0.85 | -1.86 | 45.38 | 45.42 | 44.51 | 349601 |
| 1722465000 | 45.59 | 0.41 | 0.91 | 45.6 | 45.8 | 45.48 | 267051 |
| 1722378600 | 45.18 | 0.05 | 0.11 | 45.37 | 45.39 | 44.965 | 207165 |
| 1722292200 | 45.13 | -0.11 | -0.24 | 45.22 | 45.3 | 45.025 | 366082 |
| 1722033000 | 45.24 | 0.64 | 1.43 | 44.97 | 45.295 | 44.92 | 328742 |
| 1721946600 | 44.6 | -0.23 | -0.51 | 44.51 | 44.91 | 44.31 | 321537 |
| 1721860200 | 44.83 | -0.75 | -1.65 | 45.3 | 45.32 | 44.79 | 421575 |
| 1721773800 | 45.58 | -0.4 | -0.86 | 45.73 | 45.74 | 45.565 | 346281 |
| 1721687400 | 45.975 | 0.56 | 1.22 | 45.85 | 45.985 | 45.78 | 288822 |
| 1721428200 | 45.42 | -0.18 | -0.39 | 45.5 | 45.57 | 45.375 | 718183 |
| 1721341800 | 45.6 | -0.24 | -0.52 | 46.04 | 46.06 | 45.498 | 308071 |
| 1721255400 | 45.84 | -0.76 | -1.63 | 45.97 | 46.03 | 45.815 | 483432 |
| 1721169000 | 46.6 | 0.26 | 0.56 | 46.39 | 46.6 | 46.34 | 389604 |
| 1721082600 | 46.34 | -0.44 | -0.94 | 46.68 | 46.68 | 46.285 | 384053 |
| 1720823400 | 46.78 | 0.44 | 0.95 | 46.63 | 46.955 | 46.63 | 254221 |
| 1720737000 | 46.34 | -0.1 | -0.22 | 46.45 | 46.54 | 46.33 | 270753 |
| 1720650600 | 46.44 | 0.67 | 1.46 | 46.1 | 46.48 | 46.06 | 379604 |
| 1720564200 | 45.77 | -0.12 | -0.26 | 45.91 | 45.91 | 45.7044 | 331538 |
| 1720477800 | 45.89 | -0.22 | -0.48 | 46.12 | 46.12 | 45.875 | 231387 |
| 1720218600 | 46.11 | 0.2 | 0.44 | 46.16 | 46.175 | 45.9 | 376936 |
| 1720040640 | 45.91 | 0.39 | 0.86 | 45.85 | 45.935 | 45.78 | 294139 |
| 1719959400 | 45.52 | -0.05 | -0.11 | 45.33 | 45.56 | 45.275 | 430238 |
| 1719873000 | 45.57 | -0.02 | -0.04 | 45.66 | 45.73 | 45.4598 | 400744 |
| 1719613800 | 45.59 | -0.19 | -0.42 | 45.57 | 45.755 | 45.425 | 336931 |
| 1719527400 | 45.78 | 0.09 | 0.20 | 45.67 | 45.7999 | 45.6201 | 231441 |
| 1719441000 | 45.69 | -0.26 | -0.57 | 45.67 | 45.8 | 45.61 | 210885 |
| 1719354600 | 45.95 | -0.23 | -0.50 | 45.8 | 46 | 45.78 | 1330669 |
| 1719268200 | 46.18 | 0.08 | 0.17 | 46.27 | 46.4368 | 46.18 | 246437 |
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
