Premium
WisdomTree Global High Dividend Fund (DEW)
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 | 1.1148 | 1.63580337491 | 68.15 | 69.28 | 68.15 | 5854 | 68.82089205 | SP |
| 4 | 0.1248 | 0.180503326584 | 69.14 | 70.224 | 68.15 | 3624 | 68.99966378 | SP |
| 12 | 1.6248 | 2.4021289178 | 67.64 | 70.224 | 67.21 | 3092 | 68.50662745 | SP |
| 26 | 7.3348 | 11.8436944938 | 61.93 | 70.224 | 61.8 | 5077 | 66.28788029 | SP |
| 52 | 11.7348 | 20.3977055449 | 57.53 | 70.224 | 57.18 | 4458 | 63.48269041 | SP |
| 156 | 22.6648 | 48.6369098712 | 46.6 | 70.224 | 43.0809 | 6584 | 53.40394111 | SP |
| 260 | 20.6148 | 42.3736896197 | 48.65 | 70.224 | 40.57 | 9097 | 49.75846009 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 69.2648 | 0.8 | 1.17 | 69.03 | 69.2648 | 69.03 | 1153 |
| 1782945000 | 68.4648 | -0.23 | -0.33 | 68.31 | 68.67 | 68.31 | 2517 |
| 1782858600 | 68.6923 | -0.26 | -0.38 | 69.06 | 69.06 | 68.63 | 1855 |
| 1782772200 | 68.9569 | -0.08 | -0.12 | 69.14 | 69.28 | 68.7801 | 13751 |
| 1782513000 | 69.04 | 0.41 | 0.59 | 68.84 | 69.04 | 68.61 | 3342 |
| 1782426600 | 68.6328 | -0.45 | -0.66 | 68.15 | 68.72 | 68.15 | 7803 |
| 1782340200 | 69.0862 | -0.21 | -0.30 | 69.05 | 69.14 | 69 | 10264 |
| 1782253800 | 69.2941 | 0.3 | 0.43 | 68.94 | 69.32 | 68.94 | 6221 |
| 1782167400 | 68.9976 | 0.37 | 0.54 | 68.6 | 69.15 | 68.6 | 4490 |
| 1781821800 | 68.6252 | -0.15 | -0.21 | 68.88 | 68.88 | 68.51 | 1495 |
| 1781735400 | 68.7726 | -0.99 | -1.42 | 69.81 | 69.81 | 68.7726 | 1889 |
| 1781649000 | 69.7636 | 0.14 | 0.21 | 69.97 | 69.97 | 69.7636 | 767 |
| 1781562600 | 69.6187 | -0.46 | -0.65 | 70 | 70 | 69.6187 | 2341 |
| 1781303400 | 70.076 | 0.43 | 0.62 | 69.77 | 70.224 | 69.77 | 940 |
| 1781217000 | 69.6434 | 0.66 | 0.95 | 69.48 | 69.69 | 69.44 | 1979 |
| 1781130600 | 68.9872 | 0.07 | 0.11 | 69.16 | 69.37 | 68.9872 | 1416 |
| 1781044200 | 68.9129 | 0.43 | 0.63 | 68.81 | 68.99 | 68.5 | 2279 |
| 1780957800 | 68.4796 | -0.19 | -0.28 | 68.81 | 68.98 | 68.4796 | 1641 |
| 1780698600 | 68.6742 | -0.45 | -0.64 | 69.01 | 69.01 | 68.6742 | 465 |
| 1780612200 | 69.12 | 0.67 | 0.98 | 69.14 | 69.14 | 69.045 | 3405 |
| 1780525800 | 68.449 | -0.13 | -0.19 | 68.49 | 68.87 | 68.449 | 5926 |
| 1780439400 | 68.5811 | 0.33 | 0.48 | 68.14 | 68.625 | 68.14 | 1138 |
| 1780353000 | 68.2552 | -0.54 | -0.79 | 68.54 | 68.54 | 68.2552 | 1856 |
| 1780093800 | 68.7956 | -0.06 | -0.09 | 68.86 | 69.09 | 68.55 | 17568 |
| 1780007400 | 68.8563 | -0.15 | -0.21 | 68.89 | 68.955 | 68.795 | 1733 |
| 1779921000 | 69.003 | -0.22 | -0.31 | 69.12 | 69.22 | 69.003 | 853 |
| 1779834600 | 69.2183 | -0.13 | -0.18 | 69.58 | 69.58 | 69.1211 | 1981 |
| 1779489000 | 69.3458 | 0.15 | 0.22 | 69.31 | 69.4169 | 69.22 | 1808 |
| 1779402600 | 69.1933 | 0.28 | 0.40 | 68.77 | 69.24 | 68.77 | 1071 |
| 1779316200 | 68.9154 | 0.29 | 0.43 | 68.7 | 69.0299 | 68.7 | 1473 |
| 1779229800 | 68.6223 | 0.06 | 0.08 | 68.48 | 68.79 | 68.4401 | 2996 |
| 1779143400 | 68.5647 | 0.92 | 1.37 | 68 | 68.5647 | 68 | 933 |
| 1778884200 | 67.6413 | -0.66 | -0.97 | 68.06 | 68.06 | 67.61 | 2139 |
| 1778797800 | 68.3016 | 0.14 | 0.21 | 68.33 | 68.4193 | 68.3016 | 689 |
| 1778711400 | 68.1598 | -0.02 | -0.03 | 67.95 | 68.1598 | 67.95 | 1762 |
| 1778625000 | 68.1829 | 0.21 | 0.31 | 67.88 | 68.23 | 67.88 | 1656 |
| 1778538600 | 67.973 | 0.27 | 0.40 | 68.09 | 68.15 | 67.973 | 2307 |
| 1778279400 | 67.7043 | -0.04 | -0.06 | 67.92 | 67.92 | 67.65 | 4647 |
| 1778193000 | 67.7447 | -0.99 | -1.44 | 68.46 | 68.46 | 67.7447 | 3280 |
| 1778106600 | 68.7334 | 0.35 | 0.51 | 68.77 | 68.79 | 68.5883 | 2014 |
| 1778020200 | 68.3857 | 0.5 | 0.74 | 68.21 | 68.51 | 68.1309 | 1170 |
| 1777933800 | 67.8807 | -0.65 | -0.95 | 68.11 | 68.18 | 67.745 | 4086 |
| 1777674600 | 68.5334 | -0.22 | -0.32 | 68.88 | 68.92 | 68.5334 | 1505 |
| 1777588200 | 68.7566 | 1.26 | 1.86 | 67.66 | 68.7566 | 67.66 | 1153 |
| 1777501800 | 67.5001 | -0.21 | -0.31 | 67.62 | 67.62 | 67.39 | 847 |
| 1777415400 | 67.7077 | 0.29 | 0.44 | 67.75 | 67.8888 | 67.47 | 2510 |
| 1777329000 | 67.4128 | -0.13 | -0.19 | 67.48 | 67.7011 | 67.4128 | 1250 |
| 1777069800 | 67.5439 | -0.18 | -0.26 | 67.68 | 67.68 | 67.4501 | 1930 |
| 1776983400 | 67.7215 | 0.51 | 0.76 | 67.49 | 67.82 | 67.49 | 1422 |
| 1776897000 | 67.21 | -0.1 | -0.15 | 67.66 | 67.66 | 67.21 | 1923 |
| 1776810600 | 67.3143 | -0.62 | -0.91 | 68 | 68 | 67.3143 | 1258 |
| 1776724200 | 67.93 | -0.13 | -0.19 | 68.12 | 68.21 | 67.93 | 1805 |
| 1776465000 | 68.0621 | 0.3 | 0.44 | 67.89 | 68.0621 | 67.8201 | 3007 |
| 1776378600 | 67.7609 | 0 | 0.00 | 67.81 | 67.81 | 67.61 | 2814 |
| 1776292200 | 67.7597 | -0.19 | -0.28 | 67.94 | 67.94 | 67.66 | 2786 |
| 1776205800 | 67.9522 | 0.14 | 0.20 | 67.83 | 67.9522 | 67.795 | 2782 |
| 1776119400 | 67.8136 | -0.04 | -0.05 | 67.66 | 67.8136 | 67.53 | 3294 |
| 1775860200 | 67.85 | -0.1 | -0.15 | 68.09 | 68.09 | 67.6801 | 3955 |
| 1775773800 | 67.9495 | 0.17 | 0.24 | 67.64 | 68.14 | 67.64 | 13129 |
| 1775687400 | 67.7837 | 0.74 | 1.10 | 67.47 | 67.7837 | 67.47 | 3291 |
| 1775601000 | 67.0451 | 0.09 | 0.14 | 66.819999 | 67.75 | 66.599999 | 14653 |
| 1775514600 | 66.951499 | 0.29 | 0.44 | 66.62 | 67 | 66.62 | 5341 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
