Premium
WisdomTree Global High Dividend Fund (DEW)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.161870503597 | 55.6 | 56.19 | 55.15 | 5752 | 55.51578883 | SP |
| 4 | 1.34 | 2.46550137994 | 54.35 | 56.464 | 54.3299 | 5483 | 55.44639731 | SP |
| 12 | 1.77 | 3.28264094955 | 53.92 | 56.464 | 51.38 | 5541 | 53.82457627 | SP |
| 26 | 1.84 | 3.41689879294 | 53.85 | 56.464 | 51.38 | 5652 | 54.31159558 | SP |
| 52 | 5.9 | 11.8497690299 | 49.79 | 56.464 | 48.14 | 5679 | 52.63537465 | SP |
| 156 | 6.31 | 12.7784528149 | 49.38 | 56.464 | 40.57 | 11153 | 47.62697271 | SP |
| 260 | 17.01 | 43.9762150982 | 38.68 | 56.464 | 29.211 | 10419 | 45.92329654 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 55.69 | -0.4 | -0.72 | 55.72 | 56.19 | 55.55 | 6545 |
| 1741390200 | 56.0947 | 0.66 | 1.19 | 55.43 | 56.0947 | 55.43 | 2494 |
| 1741303800 | 55.4358 | -0.27 | -0.48 | 55.57 | 55.57 | 55.24 | 1660 |
| 1741217400 | 55.7043 | 0.47 | 0.85 | 55.32 | 55.7376 | 55.22 | 5616 |
| 1741131000 | 55.2329 | -0.66 | -1.17 | 55.6 | 55.7499 | 55.15 | 12434 |
| 1741044600 | 55.8894 | 0.05 | 0.09 | 56.2 | 56.464 | 55.8 | 5349 |
| 1740785400 | 55.8402 | 0.3 | 0.55 | 55.66 | 55.8402 | 55.46 | 4026 |
| 1740699000 | 55.5374 | -0.22 | -0.40 | 55.58 | 55.765 | 55.5374 | 4583 |
| 1740612600 | 55.7608 | -0.17 | -0.31 | 55.97 | 56.105 | 55.76 | 2576 |
| 1740526200 | 55.933 | 0.32 | 0.57 | 55.95 | 55.9802 | 55.735 | 4855 |
| 1740439800 | 55.6149 | 0.2 | 0.37 | 55.68 | 55.78 | 55.51 | 6642 |
| 1740180600 | 55.41 | -0.31 | -0.55 | 55.77 | 55.79 | 55.37 | 11913 |
| 1740094200 | 55.7165 | 0.28 | 0.50 | 55.49 | 55.77 | 55.47 | 9692 |
| 1740007800 | 55.44 | 0.02 | 0.03 | 55.25 | 55.44 | 55.25 | 2220 |
| 1739921400 | 55.4221 | 0.38 | 0.69 | 55.16 | 55.4555 | 55.16 | 2531 |
| 1739575800 | 55.0443 | -0.07 | -0.12 | 55.18 | 55.32 | 55.0443 | 3619 |
| 1739489400 | 55.1119 | 0.42 | 0.77 | 54.8 | 55.12 | 54.63 | 2187 |
| 1739403000 | 54.6918 | -0.1 | -0.17 | 54.54 | 54.73 | 54.46 | 5750 |
| 1739316600 | 54.7875 | 0.37 | 0.69 | 54.35 | 54.7875 | 54.3299 | 9474 |
| 1739230200 | 54.4145 | 0.23 | 0.42 | 54.48 | 54.48 | 54.32 | 1754 |
| 1738971000 | 54.1878 | -0.26 | -0.49 | 54.44 | 54.5 | 54.1878 | 3093 |
| 1738884600 | 54.4526 | 0.33 | 0.62 | 54.4 | 54.4526 | 54.085 | 13158 |
| 1738798200 | 54.1178 | 0.29 | 0.53 | 54.04 | 54.15 | 53.97 | 1871 |
| 1738711800 | 53.8308 | 0.32 | 0.59 | 53.61 | 53.8341 | 53.61 | 1145 |
| 1738625400 | 53.5129 | -0.19 | -0.35 | 53.1 | 53.5957 | 52.9475 | 4167 |
| 1738366200 | 53.7034 | -0.42 | -0.78 | 54.11 | 54.2 | 53.7034 | 3936 |
| 1738279800 | 54.1239 | 0.43 | 0.81 | 54 | 54.3329 | 53.95 | 3694 |
| 1738193400 | 53.6901 | -0.07 | -0.13 | 53.75 | 53.9278 | 53.57 | 9907 |
| 1738107000 | 53.7608 | -0.33 | -0.61 | 54.09 | 54.09 | 53.735 | 3888 |
| 1738020600 | 54.0921 | 0.49 | 0.92 | 53.77 | 54.0921 | 53.77 | 4702 |
| 1737761400 | 53.5995 | 0.42 | 0.80 | 53.49 | 53.7 | 53.49 | 6295 |
| 1737675000 | 53.1764 | 0 | 0.00 | 53.1764 | 53.1764 | 53.1764 | 0 |
| 1737588600 | 53.1764 | -0.55 | -1.02 | 53.62 | 53.62 | 53.1764 | 9561 |
| 1737502200 | 53.7266 | 0.49 | 0.93 | 53.45 | 53.7699 | 53.45 | 10056 |
| 1737156600 | 53.2321 | 0.26 | 0.49 | 53.03 | 53.35 | 53.03 | 2867 |
| 1737070200 | 52.9739 | 0.34 | 0.65 | 52.62 | 52.9739 | 52.61 | 1776 |
| 1736983800 | 52.63 | 0.47 | 0.90 | 52.73 | 52.73 | 52.485 | 2572 |
| 1736897400 | 52.1629 | 0.44 | 0.86 | 51.92 | 52.1629 | 51.864 | 4762 |
| 1736811000 | 51.7194 | 0.24 | 0.46 | 51.38 | 51.7194 | 51.38 | 7929 |
| 1736551800 | 51.4842 | -0.8 | -1.53 | 51.95 | 51.95 | 51.4842 | 2386 |
| 1736379000 | 52.2868 | -0.02 | -0.05 | 52.2 | 52.2868 | 52.085 | 1288 |
| 1736292600 | 52.3106 | -0.12 | -0.23 | 52.71 | 52.71 | 52.31 | 8570 |
| 1736206200 | 52.4286 | -0.1 | -0.18 | 52.87 | 52.87 | 52.4286 | 14302 |
| 1735947000 | 52.5251 | 0.34 | 0.65 | 52.45 | 52.5251 | 52.396 | 4041 |
| 1735860600 | 52.188 | -0.13 | -0.26 | 52.49 | 52.49 | 52.057 | 3781 |
| 1735687800 | 52.3218 | 0.13 | 0.24 | 52.46 | 52.46 | 52.1 | 1920 |
| 1735601400 | 52.1946 | -0.32 | -0.60 | 52.34 | 52.34 | 52.05 | 12863 |
| 1735342200 | 52.51 | -0.13 | -0.24 | 52.43 | 52.6276 | 52.38 | 5047 |
| 1735255800 | 52.636 | -0.4 | -0.76 | 52.64 | 52.6938 | 52.26 | 6758 |
| 1735077840 | 53.0394 | 0.25 | 0.48 | 52.89 | 53.0394 | 52.89 | 2492 |
| 1734996600 | 52.7881 | 0.23 | 0.43 | 52.59 | 52.7881 | 52.34 | 2239 |
| 1734737400 | 52.56 | 0.36 | 0.69 | 52.1 | 52.79 | 52.1 | 5164 |
| 1734651000 | 52.1985 | -0.11 | -0.22 | 52.68 | 52.68 | 52.1985 | 5860 |
| 1734564600 | 52.3114 | -1.44 | -2.68 | 53.77 | 53.77 | 52.3114 | 18562 |
| 1734478200 | 53.7534 | -0.25 | -0.46 | 53.92 | 53.92 | 53.65 | 2018 |
| 1734391800 | 53.9992 | -0.38 | -0.70 | 54.37 | 54.37 | 53.9992 | 2769 |
| 1734132600 | 54.3815 | -0 | -0.00 | 54.43 | 54.43 | 54.295 | 5880 |
| 1734046200 | 54.3825 | -0.26 | -0.48 | 54.61 | 54.61 | 54.3825 | 1010 |
| 1733959800 | 54.644 | -0.11 | -0.20 | 54.92 | 54.92 | 54.6401 | 2100 |
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
