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 | 0.32 | 0.747139855242 | 42.83 | 43.23 | 42.64 | 46145 | 42.82367779 | SP |
| 4 | -0.11 | -0.254276467869 | 43.26 | 43.94 | 42.1 | 137219 | 43.12935554 | SP |
| 12 | 0.13 | 0.302185030218 | 43.02 | 43.94 | 42.1 | 116851 | 43.25776442 | SP |
| 26 | -0.72 | -1.64121267381 | 43.87 | 44.16 | 42.1 | 108505 | 43.21720451 | SP |
| 52 | 1.15 | 2.7380952381 | 42 | 45.22 | 41.97 | 107619 | 43.48021212 | SP |
| 156 | -2.56 | -5.60052504922 | 45.71 | 46.22 | 40.6213 | 158291 | 43.38501455 | SP |
| 260 | -9.9 | -18.6616399623 | 53.05 | 54.74 | 40.6213 | 158542 | 46.85071598 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 43.15 | 0.02 | 0.05 | 43.1 | 43.1728 | 43.06 | 88852 |
| 1745533800 | 43.13 | 0.27 | 0.63 | 43.05 | 43.15 | 43.02 | 43098 |
| 1745447400 | 42.86 | 0.11 | 0.26 | 43.18 | 43.23 | 42.845 | 29556 |
| 1745361000 | 42.75 | 0.11 | 0.26 | 42.84 | 42.84 | 42.7216 | 57119 |
| 1745274600 | 42.64 | -0.31 | -0.72 | 42.83 | 42.845 | 42.64 | 54808 |
| 1744929000 | 42.95 | -0.03 | -0.07 | 43.01 | 43.0491 | 42.9001 | 75843 |
| 1744842600 | 42.98 | 0.1 | 0.23 | 42.92 | 43.015 | 42.85 | 76613 |
| 1744756200 | 42.88 | 0.16 | 0.37 | 42.75 | 42.94 | 42.75 | 80041 |
| 1744669800 | 42.72 | 0.21 | 0.49 | 42.72 | 42.785 | 42.62 | 106311 |
| 1744410600 | 42.51 | -0.02 | -0.05 | 42.34 | 42.5489 | 42.1 | 87900 |
| 1744324200 | 42.53 | -0.7 | -1.62 | 42.94 | 42.94 | 42.52 | 168407 |
| 1744237800 | 43.23 | 0.51 | 1.19 | 42.42 | 43.23 | 42.25 | 1058407 |
| 1744151400 | 42.72 | -0.28 | -0.65 | 43.02 | 43.125 | 42.68 | 105771 |
| 1744065000 | 43 | -0.69 | -1.58 | 43.47 | 43.5084 | 43 | 102526 |
| 1743805800 | 43.69 | -0.01 | -0.01 | 43.82 | 43.94 | 43.66 | 107226 |
| 1743719400 | 43.695 | 0.1 | 0.24 | 43.75 | 43.8301 | 43.66 | 135295 |
| 1743633000 | 43.59 | 0.04 | 0.09 | 43.67 | 43.67 | 43.425 | 103108 |
| 1743546600 | 43.549 | 0.12 | 0.27 | 43.5 | 43.62 | 43.5 | 80733 |
| 1743460200 | 43.43 | 0.12 | 0.27 | 43.44 | 43.45 | 43.295 | 64256 |
| 1743201000 | 43.315 | 0.22 | 0.52 | 43.26 | 43.3389 | 43.225 | 70144 |
| 1743114600 | 43.09 | -0.04 | -0.09 | 43.08 | 43.0984 | 43.04 | 68990 |
| 1743028200 | 43.13 | -0.3 | -0.69 | 43.22 | 43.22 | 43.11 | 76963 |
| 1742941800 | 43.43 | 0.06 | 0.14 | 43.39 | 43.475 | 43.37 | 62620 |
| 1742855400 | 43.37 | -0.2 | -0.46 | 43.52 | 43.52 | 43.37 | 43196 |
| 1742596200 | 43.57 | -0.03 | -0.07 | 43.64 | 43.68 | 43.561 | 58657 |
| 1742509800 | 43.6 | -0.03 | -0.07 | 43.81 | 43.8244 | 43.6 | 50659 |
| 1742423400 | 43.63 | 0.26 | 0.60 | 43.44 | 43.645 | 43.41 | 399479 |
| 1742337000 | 43.37 | -0.03 | -0.07 | 43.37 | 43.505 | 43.36 | 122132 |
| 1742250600 | 43.4 | 0.05 | 0.12 | 43.46 | 43.52 | 43.38 | 78377 |
| 1741991400 | 43.35 | -0.06 | -0.13 | 43.36 | 43.4166 | 43.34 | 96001 |
| 1741905000 | 43.405 | 0.11 | 0.25 | 43.2 | 43.415 | 43.18 | 75665 |
| 1741818600 | 43.295 | -0.1 | -0.23 | 43.33 | 43.39 | 43.2801 | 50204 |
| 1741732200 | 43.395 | -0.17 | -0.38 | 43.56 | 43.6101 | 43.39 | 69808 |
| 1741645800 | 43.56 | 0.14 | 0.32 | 43.6 | 43.68 | 43.56 | 54631 |
| 1741390200 | 43.42 | -0.08 | -0.18 | 43.64 | 43.64 | 43.4 | 116474 |
| 1741303800 | 43.5 | -0.05 | -0.11 | 43.52 | 43.5601 | 43.39 | 92808 |
| 1741217400 | 43.55 | -0.15 | -0.34 | 43.75 | 43.765 | 43.55 | 106314 |
| 1741131000 | 43.699 | -0.1 | -0.23 | 43.8 | 43.86 | 43.665 | 124200 |
| 1741044600 | 43.8 | 0.06 | 0.14 | 43.59 | 43.8168 | 43.59 | 123688 |
| 1740785400 | 43.74 | 0.22 | 0.51 | 43.6 | 43.74 | 43.56 | 84071 |
| 1740699000 | 43.52 | -0.1 | -0.23 | 43.53 | 43.6 | 43.49 | 124967 |
| 1740612600 | 43.62 | 0.07 | 0.17 | 43.54 | 43.645 | 43.4999 | 85961 |
| 1740526200 | 43.545 | 0.15 | 0.33 | 43.49 | 43.55 | 43.455 | 86060 |
| 1740439800 | 43.4 | 0.06 | 0.14 | 43.32 | 43.4399 | 43.3 | 157173 |
| 1740180600 | 43.34 | 0.17 | 0.39 | 43.21 | 43.395 | 43.21 | 179565 |
| 1740094200 | 43.17 | 0.07 | 0.16 | 43.15 | 43.19 | 43.131 | 121400 |
| 1740007800 | 43.1 | 0.03 | 0.07 | 43.06 | 43.1427 | 43 | 384617 |
| 1739921400 | 43.07 | -0.15 | -0.35 | 43.03 | 43.18 | 43.03 | 125462 |
| 1739575800 | 43.22 | 0.18 | 0.42 | 43.24 | 43.31 | 43.21 | 135331 |
| 1739489400 | 43.04 | 0.26 | 0.61 | 42.9 | 43.1 | 42.9 | 82074 |
| 1739403000 | 42.78 | -0.24 | -0.56 | 42.75 | 42.8284 | 42.7101 | 103585 |
| 1739316600 | 43.02 | -0.07 | -0.16 | 43.01 | 43.03 | 42.97 | 81281 |
| 1739230200 | 43.09 | -0.03 | -0.07 | 43.14 | 43.1999 | 43.07 | 60219 |
| 1738971000 | 43.12 | -0.12 | -0.27 | 43.11 | 43.15 | 43.055 | 65385 |
| 1738884600 | 43.235 | -0.06 | -0.13 | 43.25 | 43.305 | 43.18 | 68645 |
| 1738798200 | 43.29 | 0.26 | 0.60 | 43.2 | 43.3309 | 43.2 | 86538 |
| 1738711800 | 43.03 | 0.05 | 0.12 | 42.91 | 43.069 | 42.8799 | 99005 |
| 1738625400 | 42.98 | 0.04 | 0.09 | 42.99 | 43.11 | 42.9136 | 82240 |
| 1738366200 | 42.94 | -0.07 | -0.16 | 43.02 | 43.08 | 42.8511 | 85757 |
| 1738279800 | 43.01 | 0.07 | 0.16 | 43.04 | 43.08 | 42.98 | 78433 |
| 1738193400 | 42.94 | -0.04 | -0.09 | 43.02 | 43.03 | 42.85 | 132639 |
| 1738107000 | 42.98 | -0.19 | -0.43 | 42.93 | 42.985 | 42.89 | 48885 |
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
