Premium
WisdomTree US Total Dividend Fund (DTD)
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 | 0.7945 | 0.851645406796 | 93.29 | 94.1599 | 93.13 | 14833 | 93.54875094 | SP |
| 4 | 1.5245 | 1.64703975799 | 92.56 | 94.2908 | 91.51 | 22899 | 93.29276604 | SP |
| 12 | 5.1645 | 5.80802968961 | 88.92 | 94.2908 | 88.8 | 21632 | 91.78980314 | SP |
| 26 | 7.5745 | 8.75563518668 | 86.51 | 94.2908 | 84.45 | 22397 | 89.72435867 | SP |
| 52 | 13.3945 | 16.5999504276 | 80.69 | 94.2908 | 79.51 | 26933 | 86.03861201 | SP |
| 156 | 32.7045 | 53.2820136852 | 61.38 | 94.2908 | 57.39 | 29536 | 74.87690582 | SP |
| 260 | -24.8355 | -20.8842078708 | 118.92 | 128.76 | 54.04 | 34387 | 71.08938079 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 94.0845 | 0.18 | 0.20 | 94.09 | 94.1599 | 93.84 | 11876 |
| 1783031400 | 93.9 | 0.62 | 0.67 | 93.6 | 94.035 | 93.305 | 11083 |
| 1782945000 | 93.2796 | 0.03 | 0.04 | 93.15 | 93.66 | 93.15 | 22168 |
| 1782858600 | 93.2468 | -0.12 | -0.13 | 93.29 | 93.4383 | 93.13 | 14204 |
| 1782772200 | 93.3639 | 0.05 | 0.06 | 93.48 | 93.48 | 92.935 | 19990 |
| 1782513000 | 93.31 | 0.37 | 0.40 | 92.87 | 93.45 | 92.85 | 89092 |
| 1782426600 | 92.9418 | 0.12 | 0.13 | 92.96 | 93.54 | 92.8501 | 12287 |
| 1782340200 | 92.8257 | -0.23 | -0.24 | 92.9 | 93.17 | 92.6159 | 6808 |
| 1782253800 | 93.0508 | 0 | 0.00 | 92.6 | 93.12 | 92.44 | 15639 |
| 1782167400 | 93.05 | 0.14 | 0.15 | 93.07 | 93.325 | 93.02 | 11540 |
| 1781821800 | 92.91 | 0.18 | 0.19 | 93.49 | 93.49 | 92.7701 | 10433 |
| 1781735400 | 92.73 | -1.19 | -1.26 | 93.79 | 93.99 | 92.56 | 27976 |
| 1781649000 | 93.9159 | 0.07 | 0.07 | 94.08 | 94.2908 | 93.7997 | 13912 |
| 1781562600 | 93.848 | 0.29 | 0.31 | 94.08 | 94.25 | 93.848 | 38681 |
| 1781303400 | 93.5617 | 0.61 | 0.66 | 93.17 | 93.885 | 92.9716 | 65567 |
| 1781217000 | 92.952 | 1.01 | 1.10 | 92.17 | 93.135 | 92.17 | 16423 |
| 1781130600 | 91.94 | -0.59 | -0.64 | 92.54 | 92.8518 | 91.94 | 13294 |
| 1781044200 | 92.5319 | 0.3 | 0.33 | 92.56 | 92.785 | 91.51 | 11210 |
| 1780957800 | 92.2307 | -0.21 | -0.23 | 92.71 | 92.91 | 92.2 | 17304 |
| 1780698600 | 92.44 | -0.96 | -1.03 | 93.21 | 93.26 | 92.4 | 13298 |
| 1780612200 | 93.4032 | 0.67 | 0.72 | 92.83 | 93.46 | 92.83 | 30589 |
| 1780525800 | 92.7335 | -0.44 | -0.48 | 93 | 93 | 92.7335 | 10472 |
| 1780439400 | 93.1777 | 0.63 | 0.68 | 92.57 | 93.26 | 92.57 | 25045 |
| 1780353000 | 92.547 | -0.2 | -0.22 | 92.58 | 92.7084 | 92.3861 | 15370 |
| 1780093800 | 92.7516 | 0.02 | 0.02 | 92.84 | 92.84 | 92.6601 | 14735 |
| 1780007400 | 92.7293 | 0.2 | 0.22 | 92.63 | 92.81 | 92.51 | 11177 |
| 1779921000 | 92.53 | -0.17 | -0.18 | 92.74 | 92.84 | 92.53 | 25197 |
| 1779834600 | 92.7 | -0.13 | -0.14 | 92.92 | 92.995 | 92.63 | 20315 |
| 1779489000 | 92.83 | 0.54 | 0.59 | 92.61 | 93 | 92.61 | 16400 |
| 1779402600 | 92.29 | 0.3 | 0.32 | 91.76 | 92.29 | 91.57 | 6549 |
| 1779316200 | 91.9946 | 0.53 | 0.58 | 91.59 | 92.14 | 91.59 | 10249 |
| 1779229800 | 91.4625 | -0.22 | -0.24 | 91.41 | 91.845 | 91.4 | 9517 |
| 1779143400 | 91.68 | 0.42 | 0.46 | 91.43 | 91.73 | 91.335 | 10817 |
| 1778884200 | 91.26 | -0.85 | -0.92 | 91.91 | 91.91 | 91.26 | 15390 |
| 1778797800 | 92.1108 | 0.64 | 0.70 | 91.89 | 92.36 | 91.89 | 14315 |
| 1778711400 | 91.472 | 0.04 | 0.05 | 91.32 | 91.5618 | 91.11 | 11194 |
| 1778625000 | 91.43 | 0.37 | 0.41 | 91.19 | 91.51 | 90.7391 | 19394 |
| 1778538600 | 91.06 | 0.06 | 0.07 | 91.01 | 91.34 | 90.965 | 10780 |
| 1778279400 | 91 | 0.04 | 0.04 | 91.25 | 91.32 | 90.95 | 9987 |
| 1778193000 | 90.96 | -0.59 | -0.64 | 91.46 | 91.46 | 90.82 | 15753 |
| 1778106600 | 91.55 | 0.64 | 0.70 | 91.32 | 91.7049 | 91.3 | 25793 |
| 1778020200 | 90.91 | 0.58 | 0.64 | 90.65 | 91.14 | 90.56 | 12561 |
| 1777933800 | 90.3345 | -0.64 | -0.70 | 90.67 | 90.91 | 90.232 | 17169 |
| 1777674600 | 90.97 | -0.34 | -0.37 | 91.44 | 91.5694 | 90.965 | 14713 |
| 1777588200 | 91.31 | 1.23 | 1.37 | 90.1 | 91.34 | 90 | 40971 |
| 1777501800 | 90.08 | -0.01 | -0.01 | 90.13 | 90.13 | 89.79 | 18598 |
| 1777415400 | 90.09 | 0.03 | 0.03 | 90.39 | 90.4183 | 89.9901 | 83626 |
| 1777329000 | 90.06 | -0.21 | -0.24 | 90.03 | 90.33 | 90.03 | 12324 |
| 1777069800 | 90.2747 | -0.24 | -0.26 | 90.5 | 90.5 | 90.11 | 14177 |
| 1776983400 | 90.51 | 0.35 | 0.39 | 90.21 | 90.7499 | 89.98 | 26490 |
| 1776897000 | 90.16 | 0.14 | 0.16 | 90.41 | 90.435 | 90 | 13537 |
| 1776810600 | 90.02 | -0.52 | -0.57 | 90.78 | 90.78 | 89.89 | 16016 |
| 1776724200 | 90.535 | -0.01 | -0.01 | 90.55 | 90.7935 | 90.47 | 18622 |
| 1776465000 | 90.54 | 0.79 | 0.89 | 89.94 | 90.8796 | 89.94 | 19170 |
| 1776378600 | 89.7456 | 0.29 | 0.32 | 89.44 | 89.8 | 89.44 | 19710 |
| 1776292200 | 89.455 | 0.1 | 0.12 | 89.45 | 89.6099 | 89.15 | 90001 |
| 1776205800 | 89.3521 | 0.36 | 0.41 | 88.92 | 89.452 | 88.8 | 43277 |
| 1776119400 | 88.99 | 0.45 | 0.51 | 88.36 | 88.99 | 88.12 | 17495 |
| 1775860200 | 88.54 | -0.42 | -0.47 | 89.08 | 89.08 | 88.44 | 23191 |
| 1775773800 | 88.96 | 0.42 | 0.47 | 88.3 | 89.18 | 88.3 | 13820 |
| 1775687400 | 88.54 | 1.65 | 1.90 | 88.09 | 88.58 | 87.92 | 17842 |
| 1775601000 | 86.89 | 0.04 | 0.04 | 86.73 | 86.89 | 86.475 | 15397 |
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.
