Premium
WisdomTree International High Dividend Fund (DTH)
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 | -1.62 | -2.8576468513 | 56.69 | 56.8821 | 55.25 | 28424 | 56.12623683 | SP |
| 4 | -1.88 | -3.30114135206 | 56.95 | 57.0961 | 54.71791 | 51613 | 55.8864795 | SP |
| 12 | 1.37 | 2.55121042831 | 53.7 | 58.04 | 53.3 | 47378 | 56.04710675 | SP |
| 26 | 3.31 | 6.39489953632 | 51.76 | 58.04 | 51.3637 | 55873 | 55.0316088 | SP |
| 52 | 9.29 | 20.2927042377 | 45.78 | 58.04 | 45.3 | 42687 | 52.77264826 | SP |
| 156 | 17.9 | 48.1571159537 | 37.17 | 58.04 | 34.58 | 42118 | 43.87550752 | SP |
| 260 | 14.42 | 35.4735547355 | 40.65 | 58.04 | 29.56 | 42610 | 40.95364001 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 55.926 | 0.1 | 0.18 | 55.75 | 56.01 | 55.75 | 22886 |
| 1781821800 | 55.8249 | -0.19 | -0.33 | 55.93 | 55.935 | 55.781 | 27200 |
| 1781735400 | 56.0124 | -0.66 | -1.16 | 56.62 | 56.88 | 55.92 | 33175 |
| 1781649000 | 56.6702 | 0.23 | 0.40 | 56.69 | 56.8821 | 56.6501 | 30435 |
| 1781562600 | 56.4424 | -0.02 | -0.03 | 56.69 | 56.7399 | 56.41 | 19839 |
| 1781303400 | 56.46 | 0.13 | 0.23 | 56.2 | 56.6 | 56.12 | 19770 |
| 1781217000 | 56.33 | 1.44 | 2.62 | 55.61 | 56.43 | 55.36 | 41751 |
| 1781130600 | 54.89 | -0.41 | -0.74 | 55.27 | 55.41 | 54.89 | 51325 |
| 1781044200 | 55.3 | 0.25 | 0.45 | 55.61 | 55.64 | 54.71791 | 70762 |
| 1780957800 | 55.05 | 0.1 | 0.18 | 55.38 | 55.48 | 55.05 | 91482 |
| 1780698600 | 54.95 | -0.88 | -1.58 | 55.73 | 55.8399 | 54.86 | 33677 |
| 1780612200 | 55.83 | 0.13 | 0.23 | 56.01 | 56.0953 | 55.82 | 119340 |
| 1780525800 | 55.7 | -0.54 | -0.96 | 56.05 | 56.1399 | 55.7 | 116806 |
| 1780439400 | 56.24 | 0.04 | 0.08 | 56.23 | 56.55 | 56.23 | 128803 |
| 1780353000 | 56.1962 | -0.24 | -0.43 | 56.02 | 56.335 | 55.8601 | 22173 |
| 1780093800 | 56.44 | -0.01 | -0.02 | 56.68 | 56.775 | 56.44 | 28663 |
| 1780007400 | 56.4525 | -0.21 | -0.38 | 56.32 | 56.6082 | 56.25 | 33888 |
| 1779921000 | 56.665 | -0.18 | -0.32 | 56.74 | 56.75 | 56.52 | 63122 |
| 1779834600 | 56.8451 | 0.44 | 0.78 | 56.95 | 57.0961 | 56.73 | 25550 |
| 1779489000 | 56.4026 | -0.41 | -0.73 | 56.6 | 56.6478 | 56.375 | 9739 |
| 1779402600 | 56.8162 | 0.08 | 0.13 | 56.32 | 56.9696 | 56.2846 | 19880 |
| 1779316200 | 56.74 | 0.65 | 1.16 | 56.07 | 56.77 | 56.07 | 23277 |
| 1779229800 | 56.09 | -0.3 | -0.54 | 56.1 | 56.28 | 55.945 | 36264 |
| 1779143400 | 56.3924 | 0.67 | 1.21 | 56.03 | 56.3924 | 56.025 | 17224 |
| 1778884200 | 55.7179 | -0.81 | -1.44 | 55.9 | 55.9 | 55.62 | 19825 |
| 1778797800 | 56.5298 | -0.11 | -0.19 | 56.66 | 56.76 | 56.5298 | 16572 |
| 1778711400 | 56.6384 | 0.22 | 0.39 | 56.24 | 56.7099 | 56.22 | 67887 |
| 1778625000 | 56.4189 | -0.16 | -0.28 | 56.22 | 56.4799 | 56.03 | 47925 |
| 1778538600 | 56.58 | 0.24 | 0.42 | 56.61 | 56.7679 | 56.56 | 27007 |
| 1778279400 | 56.341 | 0.42 | 0.74 | 56.26 | 56.46 | 56.14 | 22441 |
| 1778193000 | 55.9254 | -0.97 | -1.70 | 56.67 | 56.67 | 55.8718 | 25964 |
| 1778106600 | 56.8938 | 1.11 | 1.99 | 56.79 | 56.919 | 56.6779 | 20179 |
| 1778020200 | 55.7845 | 0.6 | 1.09 | 55.59 | 55.87 | 55.5313 | 17386 |
| 1777933800 | 55.1827 | -0.9 | -1.60 | 55.47 | 55.59 | 55.09 | 22237 |
| 1777674600 | 56.0823 | -0.01 | -0.01 | 56.27 | 56.5 | 56.0823 | 31498 |
| 1777588200 | 56.09 | 1.17 | 2.13 | 55.55 | 56.32 | 55.52 | 34739 |
| 1777501800 | 54.9215 | -0.66 | -1.20 | 55.32 | 55.32 | 54.88 | 16300 |
| 1777415400 | 55.5861 | 0.03 | 0.06 | 55.57 | 55.72 | 55.45 | 60290 |
| 1777329000 | 55.5527 | -0.15 | -0.27 | 55.75 | 55.8305 | 55.5 | 16943 |
| 1777069800 | 55.7043 | 0.18 | 0.33 | 55.57 | 55.77 | 55.45 | 23206 |
| 1776983400 | 55.5238 | -0.25 | -0.45 | 55.75 | 55.95 | 55.11 | 27961 |
| 1776897000 | 55.7774 | 0.2 | 0.37 | 56.08 | 56.08 | 55.69 | 20593 |
| 1776810600 | 55.5743 | -0.82 | -1.45 | 56.34 | 56.3799 | 55.57 | 26517 |
| 1776724200 | 56.39 | -0.24 | -0.42 | 56.33 | 58.04 | 56.2401 | 33872 |
| 1776465000 | 56.63 | 0.41 | 0.73 | 56.55 | 56.76 | 56.46 | 25839 |
| 1776378600 | 56.22 | -0.29 | -0.51 | 56.55 | 56.55 | 56.1101 | 28884 |
| 1776292200 | 56.5089 | -0.37 | -0.65 | 56.62 | 56.62 | 56.3902 | 23954 |
| 1776205800 | 56.88 | 0.15 | 0.26 | 56.72 | 56.88 | 56.59 | 36245 |
| 1776119400 | 56.73 | 0.29 | 0.51 | 56.03 | 56.76 | 55.96 | 30217 |
| 1775860200 | 56.44 | 0.01 | 0.02 | 56.53 | 56.7588 | 56.31 | 38579 |
| 1775773800 | 56.43 | -0.11 | -0.19 | 56.09 | 56.6 | 55.99 | 105568 |
| 1775687400 | 56.54 | 1.65 | 3.01 | 56.18 | 56.54 | 55.98 | 544295 |
| 1775601000 | 54.89 | 0.04 | 0.07 | 54.62 | 55.335 | 54.33 | 76151 |
| 1775514600 | 54.85 | 0.11 | 0.20 | 54.64 | 55.0402 | 54.6347 | 29549 |
| 1775169000 | 54.74 | 0.1 | 0.18 | 54.02 | 54.74 | 53.98 | 16150 |
| 1775082600 | 54.639 | 0.55 | 1.01 | 54.77 | 54.88 | 54.435 | 33630 |
| 1774996200 | 54.09 | 1.32 | 2.50 | 53.7 | 54.18 | 53.3 | 45109 |
| 1774909800 | 52.7688 | 0.39 | 0.74 | 53.01 | 53.145 | 52.58 | 44036 |
| 1774650600 | 52.38 | -0.23 | -0.44 | 52.64 | 52.9 | 52.38 | 29967 |
| 1774564200 | 52.61 | -0.87 | -1.63 | 52.95 | 53.25 | 52.61 | 57630 |
| 1774477800 | 53.48 | 0.52 | 0.98 | 53.59 | 53.7899 | 53.4 | 36350 |
| 1774391400 | 52.96 | 0.07 | 0.13 | 52.58 | 53.8079 | 52.5046 | 33761 |
| 1774305000 | 52.89 | 0.57 | 1.10 | 52.75 | 53.495 | 52.56 | 154069 |
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.
