Premium
WisdomTree Yield Enhanced US Aggregate Bond Fund (AGGY)
AMEX
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 | -0.385 | -0.900374181478 | 42.76 | 42.76 | 42.3211 | 126927 | 42.46663025 | SP |
| 4 | -1.115 | -2.5638077719 | 43.49 | 43.55 | 42.3211 | 132290 | 42.82117835 | SP |
| 12 | -1.535 | -3.49578683671 | 43.91 | 44.16 | 42.3211 | 94166 | 43.28127852 | SP |
| 26 | -1.205 | -2.7650298302 | 43.58 | 45.22 | 42.3211 | 101928 | 43.93343587 | SP |
| 52 | -1.415 | -3.23133135419 | 43.79 | 45.22 | 41.97 | 108157 | 43.48709359 | SP |
| 156 | -8.465 | -16.6502753737 | 50.84 | 50.84 | 40.6213 | 167858 | 43.99664005 | SP |
| 260 | -10.115 | -19.2703372071 | 52.49 | 54.74 | 40.6213 | 174364 | 47.68097498 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 42.36 | -0.08 | -0.19 | 42.41 | 42.44 | 42.3211 | 132027 |
| 1736551800 | 42.44 | -0.22 | -0.52 | 42.51 | 42.54 | 42.405 | 256928 |
| 1736379000 | 42.66 | 0.04 | 0.09 | 42.54 | 42.66 | 42.53 | 67683 |
| 1736292600 | 42.62 | -0.14 | -0.33 | 42.76 | 42.76 | 42.55 | 51068 |
| 1736206200 | 42.7604 | -0.06 | -0.14 | 42.76 | 42.819 | 42.735 | 96083 |
| 1735947000 | 42.82 | -0.08 | -0.19 | 42.92 | 42.94 | 42.815 | 542001 |
| 1735860600 | 42.9 | -0.02 | -0.05 | 42.98 | 43.01 | 42.8244 | 359290 |
| 1735687800 | 42.92 | -0.02 | -0.05 | 43 | 43.04 | 42.8536 | 95566 |
| 1735601400 | 42.9402 | 0.15 | 0.35 | 42.95 | 42.96 | 42.91 | 83253 |
| 1735342200 | 42.79 | -0.09 | -0.21 | 42.86 | 42.9 | 42.79 | 57837 |
| 1735255800 | 42.88 | -0.17 | -0.38 | 42.73 | 42.91 | 42.73 | 58227 |
| 1735077840 | 43.045 | 0.08 | 0.17 | 42.9 | 43.05 | 42.89 | 72849 |
| 1734996600 | 42.97 | -0.15 | -0.34 | 43.09 | 43.1 | 42.95 | 72171 |
| 1734737400 | 43.1183 | 0.11 | 0.26 | 43.14 | 43.22 | 43.07 | 82038 |
| 1734651000 | 43.0073 | -0.14 | -0.33 | 43.04 | 43.0579 | 42.92 | 53574 |
| 1734564600 | 43.15 | -0.34 | -0.79 | 43.48 | 43.55 | 43.13 | 109009 |
| 1734478200 | 43.4947 | 0 | 0.01 | 43.49 | 43.54 | 43.4501 | 59320 |
| 1734391800 | 43.49 | 0.03 | 0.07 | 43.54 | 43.54 | 43.44 | 72873 |
| 1734132600 | 43.4613 | -0.17 | -0.39 | 43.57 | 43.57 | 43.432 | 46221 |
| 1734046200 | 43.63 | -0.2 | -0.46 | 43.74 | 43.7409 | 43.63 | 94009 |
| 1733959800 | 43.83 | -0.11 | -0.25 | 43.99 | 44.0149 | 43.83 | 56180 |
| 1733873400 | 43.94 | -0.06 | -0.14 | 43.9 | 43.9706 | 43.8841 | 80934 |
| 1733787000 | 44 | -0.12 | -0.27 | 44.04 | 44.0499 | 43.98 | 88094 |
| 1733527800 | 44.12 | 0.09 | 0.20 | 44.16 | 44.16 | 44.0244 | 70307 |
| 1733441400 | 44.03 | 0.02 | 0.05 | 43.91 | 44.05 | 43.91 | 99998 |
| 1733355000 | 44.01 | 0.15 | 0.34 | 43.75 | 44.0399 | 43.745 | 66891 |
| 1733268600 | 43.86 | -0.08 | -0.18 | 43.98 | 44 | 43.84 | 51837 |
| 1733182200 | 43.94 | 0.04 | 0.09 | 43.64 | 43.98 | 43.64 | 69308 |
| 1732917840 | 43.9 | 0.16 | 0.37 | 43.82 | 43.915 | 43.82 | 29917 |
| 1732750200 | 43.74 | 0.17 | 0.39 | 43.69 | 43.77 | 43.63 | 65191 |
| 1732663800 | 43.57 | -0.09 | -0.21 | 43.57 | 43.59 | 43.48 | 77971 |
| 1732577400 | 43.66 | 0.28 | 0.65 | 43.57 | 43.669 | 43.54 | 93285 |
| 1732318200 | 43.38 | 0.03 | 0.07 | 43.39 | 43.43 | 43.34 | 74883 |
| 1732231800 | 43.35 | -0.04 | -0.09 | 43.39 | 43.47 | 43.32 | 118268 |
| 1732145400 | 43.39 | -0.06 | -0.14 | 43.36 | 43.44 | 43.34 | 70616 |
| 1732059000 | 43.45 | 0.07 | 0.16 | 43.46 | 43.5 | 43.43 | 93412 |
| 1731972600 | 43.38 | 0.07 | 0.16 | 43.26 | 43.4 | 43.235 | 115659 |
| 1731713400 | 43.31 | 0.01 | 0.01 | 43.22 | 43.4 | 43.12 | 67522 |
| 1731627000 | 43.305 | -0.02 | -0.03 | 43.41 | 43.4578 | 43.29 | 72770 |
| 1731540600 | 43.32 | -0.07 | -0.16 | 43.57 | 43.58 | 43.2808 | 59247 |
| 1731454200 | 43.39 | -0.27 | -0.62 | 43.53 | 43.6 | 43.3523 | 126609 |
| 1731367800 | 43.66 | -0.08 | -0.17 | 43.67 | 43.67 | 43.6 | 115979 |
| 1731108600 | 43.735 | 0.09 | 0.22 | 43.7 | 43.8179 | 43.6721 | 171996 |
| 1731022200 | 43.64 | 0.36 | 0.83 | 43.43 | 43.6778 | 43.43 | 65578 |
| 1730935800 | 43.28 | -0.37 | -0.85 | 43.2 | 43.41 | 43.16 | 77102 |
| 1730849400 | 43.65 | 0.11 | 0.25 | 43.51 | 43.66 | 43.4122 | 50965 |
| 1730763000 | 43.5395 | 0.22 | 0.51 | 43.57 | 43.6396 | 43.46 | 58450 |
| 1730500200 | 43.3199 | -0.19 | -0.44 | 43.59 | 43.6079 | 43.305 | 47106 |
| 1730413800 | 43.51 | -0.03 | -0.07 | 43.48 | 43.578 | 43.3808 | 82774 |
| 1730327400 | 43.54 | -0.04 | -0.09 | 43.67 | 43.84 | 43.53 | 68336 |
| 1730241000 | 43.58 | 0.05 | 0.13 | 43.39 | 43.58 | 43.35 | 75810 |
| 1730154600 | 43.525 | -0.21 | -0.47 | 43.61 | 43.61 | 43.4174 | 67674 |
| 1729895400 | 43.73 | -0.09 | -0.21 | 43.87 | 43.898 | 43.695 | 68775 |
| 1729809000 | 43.82 | 0.09 | 0.21 | 43.77 | 43.88 | 43.72 | 69619 |
| 1729722600 | 43.73 | -0.1 | -0.23 | 43.74 | 43.77 | 43.6701 | 68836 |
| 1729636200 | 43.83 | -0.02 | -0.05 | 43.91 | 43.91 | 43.76 | 73387 |
| 1729549800 | 43.85 | -0.3 | -0.68 | 44.02 | 44.03 | 43.825 | 49866 |
| 1729290600 | 44.15 | 0.02 | 0.05 | 44.2 | 44.2101 | 44.145 | 51687 |
| 1729204200 | 44.13 | -0.24 | -0.54 | 44.25 | 44.26 | 44.12 | 119469 |
| 1729117800 | 44.37 | 0.12 | 0.26 | 44.34 | 44.37 | 44.31 | 80830 |
| 1729031400 | 44.2549 | 0.18 | 0.42 | 44.18 | 44.2778 | 44.18 | 65194 |
| 1728945000 | 44.07 | -0.03 | -0.07 | 43.98 | 44.08 | 43.97 | 58174 |
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
