Premium
WisdomTree Japan SmallCap Dividend (DFJ)
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 | 1.3832 | 1.30589123867 | 105.92 | 107.295 | 105.06 | 58579 | 105.95564615 | SP |
| 4 | 1.7432 | 1.65138309966 | 105.56 | 108.91 | 103.5 | 41896 | 105.8947078 | SP |
| 12 | -0.9768 | -0.902105652013 | 108.28 | 108.91 | 101.02 | 35516 | 105.72696381 | SP |
| 26 | 10.2132 | 10.5193119786 | 97.09 | 113.22 | 96.37 | 38636 | 104.61612802 | SP |
| 52 | 21.4532 | 24.989167152 | 85.85 | 113.22 | 83.5443 | 24287 | 101.97384185 | SP |
| 156 | 40.3432 | 60.2497013142 | 66.96 | 113.22 | 65.68 | 25835 | 83.5789606 | SP |
| 260 | 33.9432 | 46.2693565976 | 73.36 | 113.22 | 55.02 | 23088 | 78.19427846 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 107.3032 | 2 | 1.90 | 106.26 | 107.67 | 106.19 | 74282 |
| 1782858600 | 105.305 | -0.4 | -0.37 | 105.47 | 105.5458 | 105.06 | 13476 |
| 1782772200 | 105.7 | -0.52 | -0.49 | 106.35 | 106.47 | 105.6 | 64604 |
| 1782513000 | 106.22 | 0.74 | 0.70 | 105.98 | 106.975 | 105.98 | 62170 |
| 1782426600 | 105.48 | -1.45 | -1.35 | 106.15 | 106.865 | 105.39 | 96319 |
| 1782340200 | 106.9261 | 0.67 | 0.63 | 105.92 | 107.045 | 105.92 | 56327 |
| 1782253800 | 106.26 | -2.26 | -2.08 | 105.8 | 106.9851 | 105.755 | 18794 |
| 1782167400 | 108.515 | 1.11 | 1.03 | 108.53 | 108.91 | 108.17 | 22216 |
| 1781821800 | 107.41 | 0.4 | 0.38 | 108.31 | 108.32 | 106.87 | 20872 |
| 1781735400 | 107.0054 | -0.89 | -0.83 | 108.27 | 108.27 | 106.95 | 29487 |
| 1781649000 | 107.9 | 1.45 | 1.36 | 107.32 | 107.91 | 107.32 | 25032 |
| 1781562600 | 106.45 | 0.18 | 0.17 | 107.46 | 107.61 | 106.45 | 10943 |
| 1781303400 | 106.2716 | 0.33 | 0.31 | 106.36 | 106.71 | 105.82 | 41815 |
| 1781217000 | 105.94 | 2.21 | 2.13 | 104.32 | 106.13 | 103.92 | 53780 |
| 1781130600 | 103.73 | -1.91 | -1.81 | 104.36 | 104.9 | 103.5 | 69393 |
| 1781044200 | 105.64 | 0.46 | 0.44 | 105.89 | 106.52 | 104.2 | 54948 |
| 1780957800 | 105.18 | 0.4 | 0.38 | 105.59 | 105.72 | 104.6 | 19402 |
| 1780698600 | 104.78 | -1.6 | -1.50 | 106.42 | 106.68 | 104.47 | 56502 |
| 1780612200 | 106.38 | 1.31 | 1.25 | 106.21 | 106.85 | 105.99 | 65053 |
| 1780525800 | 105.07 | -0.49 | -0.46 | 105.56 | 105.9 | 104.9611 | 14892 |
| 1780439400 | 105.56 | 0.88 | 0.84 | 105.13 | 105.68 | 105.13 | 12974 |
| 1780353000 | 104.68 | -2.4 | -2.24 | 105.79 | 105.97 | 104.285 | 143832 |
| 1780093800 | 107.08 | 0.29 | 0.27 | 107.19 | 107.2 | 106.39 | 27138 |
| 1780007400 | 106.79 | -0.26 | -0.24 | 106.8 | 107.35 | 106.47 | 24514 |
| 1779921000 | 107.05 | -0.46 | -0.43 | 106.79 | 107.05 | 106.38 | 43105 |
| 1779834600 | 107.51 | 1.11 | 1.04 | 107.61 | 108.01 | 107.04 | 44124 |
| 1779489000 | 106.4002 | 0.18 | 0.17 | 106.4 | 106.77 | 106.23 | 6139 |
| 1779402600 | 106.2165 | -0.72 | -0.68 | 105.54 | 106.3501 | 105.4544 | 13990 |
| 1779316200 | 106.94 | 0.85 | 0.80 | 105.43 | 106.94 | 105.315 | 16993 |
| 1779229800 | 106.0933 | -1.18 | -1.10 | 106.2 | 106.8 | 105.835 | 17881 |
| 1779143400 | 107.2699 | 0.26 | 0.24 | 107.27 | 107.3813 | 106.65 | 29790 |
| 1778884200 | 107.01 | -0.95 | -0.88 | 107.48 | 107.51 | 106.83 | 40328 |
| 1778797800 | 107.959 | 0.16 | 0.15 | 108.31 | 108.56 | 107.95 | 17484 |
| 1778711400 | 107.8 | -0.12 | -0.11 | 107.64 | 107.8 | 107.1888 | 62656 |
| 1778625000 | 107.92 | 0.2 | 0.19 | 107.52 | 107.92 | 106.93 | 22152 |
| 1778538600 | 107.72 | 0.47 | 0.43 | 107.89 | 108.64 | 107.72 | 29303 |
| 1778279400 | 107.255 | 0.72 | 0.68 | 107.55 | 107.74 | 106.92 | 35005 |
| 1778193000 | 106.53 | 0.77 | 0.73 | 106.95 | 106.97 | 106 | 38815 |
| 1778106600 | 105.7615 | 2.2 | 2.13 | 105.74 | 106.315 | 105.39 | 16036 |
| 1778020200 | 103.56 | 0.56 | 0.55 | 103.45 | 103.77 | 103.28 | 14758 |
| 1777933800 | 102.9977 | -0.39 | -0.37 | 103.32 | 103.81 | 102.93 | 11272 |
| 1777674600 | 103.3835 | -1.12 | -1.07 | 104 | 104.09 | 103.24 | 44060 |
| 1777588200 | 104.5069 | 2.48 | 2.43 | 104.12 | 104.73 | 103.55 | 27132 |
| 1777501800 | 102.03 | -1.28 | -1.24 | 102.9 | 102.97 | 101.885 | 16238 |
| 1777415400 | 103.3095 | 1.49 | 1.46 | 103.49 | 104.005 | 103.21 | 27959 |
| 1777329000 | 101.82 | 0.64 | 0.63 | 102.45 | 102.88 | 101.82 | 62884 |
| 1777069800 | 101.18 | -0.93 | -0.91 | 101.74 | 101.74 | 101.02 | 20519 |
| 1776983400 | 102.1051 | -0.36 | -0.36 | 102.42 | 102.775 | 101.24 | 18348 |
| 1776897000 | 102.47 | -0.42 | -0.41 | 102.99 | 102.99 | 102.115 | 15299 |
| 1776810600 | 102.89 | -2.4 | -2.28 | 104.44 | 104.44 | 102.75 | 40125 |
| 1776724200 | 105.29 | -1.74 | -1.63 | 105.58 | 105.74 | 105.245 | 31598 |
| 1776465000 | 107.03 | 1.26 | 1.19 | 107.14 | 108.035 | 106.84 | 38551 |
| 1776378600 | 105.77 | -0.34 | -0.32 | 106.1 | 106.27 | 105.7 | 34289 |
| 1776292200 | 106.1063 | -0.38 | -0.36 | 105.87 | 106.27 | 105.625 | 13327 |
| 1776205800 | 106.49 | 0.56 | 0.53 | 106.19 | 107.06 | 106.13 | 9344 |
| 1776119400 | 105.93 | 0.24 | 0.23 | 104.81 | 105.95 | 104.66 | 24520 |
| 1775860200 | 105.69 | -0.21 | -0.20 | 106.07 | 106.24 | 105.435 | 53236 |
| 1775773800 | 105.9 | -2.19 | -2.03 | 105.75 | 106.91 | 105.232 | 51486 |
| 1775687400 | 108.09 | 4.19 | 4.03 | 108.28 | 108.34 | 107.16 | 66693 |
| 1775601000 | 103.9034 | -0.13 | -0.12 | 103.44 | 104.86 | 102.58 | 31811 |
| 1775514600 | 104.031 | 1.28 | 1.25 | 103.26 | 104.0594 | 103.15 | 39684 |
| 1775169000 | 102.75 | -1.19 | -1.14 | 101.85 | 103.92 | 101.52 | 49901 |
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.
