Premium
WisdomTree Japan SmallCap Dividend (DFJ)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8371 | 1.09596753077 | 76.38 | 77.3999 | 74.95 | 16232 | 76.06385967 | SP |
| 4 | 4.2771 | 5.86386070743 | 72.94 | 77.3999 | 72.33 | 17310 | 74.70438019 | SP |
| 12 | 2.8971 | 3.89814316469 | 74.32 | 79.27 | 72.33 | 22997 | 75.67395384 | SP |
| 26 | 4.5671 | 6.28644184446 | 72.65 | 81.7951 | 71.52 | 20620 | 76.65882361 | SP |
| 52 | 2.2771 | 3.03856418468 | 74.94 | 81.7951 | 68.88 | 25351 | 76.05110067 | SP |
| 156 | 6.6271 | 9.38815696274 | 70.59 | 81.7951 | 55.02 | 21936 | 70.05988935 | SP |
| 260 | 5.6371 | 7.8752444817 | 71.58 | 81.81 | 48 | 22423 | 69.86661703 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 77.2171 | -0.1 | -0.13 | 77.38 | 77.51 | 77.06 | 13932 |
| 1738884600 | 77.3157 | 0.9 | 1.17 | 77.13 | 77.3999 | 77.13 | 13197 |
| 1738798200 | 76.42 | 0.94 | 1.24 | 76.1 | 76.49 | 76.1 | 21472 |
| 1738711800 | 75.4818 | 0.13 | 0.17 | 75.03 | 75.49 | 74.95 | 16312 |
| 1738625400 | 75.35 | -0.58 | -0.76 | 75.25 | 75.69 | 75.15 | 18333 |
| 1738366200 | 75.93 | -0.91 | -1.18 | 76.38 | 76.38 | 75.86 | 11847 |
| 1738279800 | 76.84 | 1.27 | 1.68 | 76.88 | 77.0461 | 76.69 | 14689 |
| 1738193400 | 75.5737 | 0.18 | 0.24 | 75.5 | 75.91 | 75.5 | 15131 |
| 1738107000 | 75.3935 | -0.09 | -0.11 | 75.67 | 75.67 | 75.16 | 28728 |
| 1738020600 | 75.48 | 0.46 | 0.61 | 75.26 | 75.78 | 75.26 | 9857 |
| 1737761400 | 75.02 | 1.09 | 1.47 | 74.59 | 75.2442 | 74.57 | 15443 |
| 1737675000 | 73.93 | 0 | 0.00 | 73.93 | 73.93 | 73.93 | 0 |
| 1737588600 | 73.93 | -0.53 | -0.71 | 74.42 | 74.42 | 73.93 | 7113 |
| 1737502200 | 74.46 | 1.07 | 1.46 | 74.3 | 74.6169 | 74.27 | 35637 |
| 1737156600 | 73.39 | -0.02 | -0.03 | 73.58 | 73.6115 | 73.2999 | 5310 |
| 1737070200 | 73.41 | 0.37 | 0.51 | 73.18 | 73.45 | 72.9016 | 6091 |
| 1736983800 | 73.04 | 0.39 | 0.54 | 73.44 | 73.44 | 73.01 | 20127 |
| 1736897400 | 72.65 | -0.57 | -0.78 | 72.54 | 72.66 | 72.33 | 11531 |
| 1736811000 | 73.22 | 0.56 | 0.77 | 72.43 | 73.22 | 72.43 | 41651 |
| 1736551800 | 72.66 | -1.08 | -1.46 | 72.94 | 73.09 | 72.66 | 19117 |
| 1736379000 | 73.74 | -0.59 | -0.79 | 73.59 | 73.82 | 73.391 | 58540 |
| 1736292600 | 74.33 | -0.45 | -0.61 | 74.63 | 74.72 | 74.23 | 22974 |
| 1736206200 | 74.7831 | -0.35 | -0.46 | 75.05 | 75.16 | 74.7831 | 25645 |
| 1735947000 | 75.1321 | 0.04 | 0.06 | 74.98 | 75.27 | 74.78 | 13163 |
| 1735860600 | 75.0886 | -0.05 | -0.07 | 75.22 | 75.4796 | 75.01 | 13400 |
| 1735687800 | 75.14 | -0.06 | -0.07 | 75.07 | 75.31 | 74.97 | 20365 |
| 1735601400 | 75.1958 | 0.09 | 0.11 | 75.02 | 75.24 | 74.94 | 17644 |
| 1735342200 | 75.11 | 0.45 | 0.60 | 75.06 | 75.39 | 74.98 | 15956 |
| 1735255800 | 74.66 | -0.55 | -0.73 | 74.49 | 74.71 | 74.37 | 33541 |
| 1735077840 | 75.21 | 0.07 | 0.09 | 75.23 | 75.29 | 75.0549 | 7591 |
| 1734996600 | 75.14 | -0.14 | -0.19 | 74.99 | 75.25 | 74.64 | 13362 |
| 1734737400 | 75.28 | -0.1 | -0.13 | 74.98 | 75.8427 | 74.8701 | 66839 |
| 1734651000 | 75.38 | 0.26 | 0.35 | 75.63 | 75.72 | 75.13 | 67065 |
| 1734564600 | 75.12 | -1.47 | -1.92 | 76.61 | 76.705 | 75.11 | 34178 |
| 1734478200 | 76.59 | -0.22 | -0.29 | 76.54 | 76.81 | 76.54 | 19878 |
| 1734391800 | 76.81 | -0.23 | -0.30 | 76.8 | 76.97 | 76.72 | 30480 |
| 1734132600 | 77.04 | -0.58 | -0.75 | 77.31 | 77.31 | 76.905 | 46990 |
| 1734046200 | 77.62 | -0.63 | -0.81 | 77.87 | 77.93 | 77.6 | 21103 |
| 1733959800 | 78.25 | 0.68 | 0.88 | 78.13 | 78.29 | 78.04 | 49439 |
| 1733873400 | 77.57 | -0.67 | -0.86 | 77.83 | 77.83 | 77.52 | 13380 |
| 1733787000 | 78.24 | -0.17 | -0.22 | 78.68 | 78.78 | 78.2 | 21757 |
| 1733527800 | 78.41 | 0.12 | 0.15 | 78.65 | 78.65 | 78.37 | 14365 |
| 1733441400 | 78.29 | 0.31 | 0.40 | 78.28 | 78.488999 | 78.19 | 10893 |
| 1733355000 | 77.98 | -1.09 | -1.37 | 78.16 | 78.2 | 77.8886 | 39110 |
| 1733268600 | 79.0664 | 1.04 | 1.33 | 79.14 | 79.27 | 78.96 | 14032 |
| 1733182200 | 78.03 | 0.16 | 0.21 | 77.98 | 78.26 | 77.71 | 28707 |
| 1732917840 | 77.87 | 1.94 | 2.55 | 77.24 | 77.87 | 77.24 | 6781 |
| 1732750200 | 75.93 | -0.21 | -0.28 | 76.22 | 76.25 | 75.885 | 20651 |
| 1732663800 | 76.1445 | 0.14 | 0.18 | 76.07 | 76.1999 | 75.67 | 15585 |
| 1732577400 | 76.0069 | -0.07 | -0.09 | 75.87 | 76.11 | 75.7497 | 15481 |
| 1732318200 | 76.0735 | 0.74 | 0.98 | 75.66 | 76.078 | 75.66 | 44476 |
| 1732231800 | 75.3358 | 0.56 | 0.74 | 75.3 | 75.5 | 75.14 | 30353 |
| 1732145400 | 74.7794 | -0.11 | -0.14 | 74.5 | 74.7794 | 74.41 | 25099 |
| 1732059000 | 74.8874 | -0.3 | -0.39 | 75.01 | 75.18 | 74.82 | 18968 |
| 1731972600 | 75.1839 | 0.4 | 0.54 | 74.85 | 75.335 | 74.84 | 20532 |
| 1731713400 | 74.7828 | 0.23 | 0.31 | 74.32 | 74.7828 | 74.28 | 11946 |
| 1731627000 | 74.5545 | -0.33 | -0.45 | 74.93 | 74.93 | 74.5545 | 5989 |
| 1731540600 | 74.8886 | -0.14 | -0.19 | 75.21 | 75.2882 | 74.8606 | 40577 |
| 1731454200 | 75.03 | -1.05 | -1.37 | 75.6 | 75.6 | 74.6732 | 5958 |
| 1731367800 | 76.0752 | 0.23 | 0.30 | 75.86 | 76.22 | 75.85 | 11956 |
| 1731108600 | 75.85 | -0.82 | -1.07 | 75.92 | 75.92 | 75.77 | 17226 |
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
