Données Historiques Wisdomtree International Multifactor Fund - DWMF

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.6281	-1.80852289087	34.73	35.279	34.12	6871	34.84514577	SP
4	0.3519	1.04266666667	33.75	35.279	32.5	2876	34.11182834	SP
12	0.8319	2.50045085663	33.27	35.279	32.5	2394	33.95196237	SP
26	1.1319	3.43312101911	32.97	35.93	32.5	3012	33.8104529	SP
52	2.8419	9.09117082534	31.26	35.93	30.74	3587	32.80061449	SP
156	8.8519	35.057029703	25.25	35.93	23.815	6106	27.77815439	SP
260	7.4719	28.0582050319	26.63	35.93	21.5911	5325	26.78535678	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782253800	34.1019	-0.72	-2.08	33.99	34.24	33.99	881
1782167400	34.8264	-0.14	-0.40	34.82	34.875	34.7801	2025
1781821800	34.9669	0.11	0.32	34.94	35.03	34.93	2664
1781735400	34.855	0.06	0.19	34.89	35.279	34.71	14934
1781649000	34.79	0.22	0.65	34.73	34.89	34.73	7862
1781562600	34.5657	0.31	0.90	34.73	34.73	34.5657	800
1781303400	34.2571	0.26	0.78	33.98	34.28	33.98	923
1781217000	33.9932	1	3.02	33.28	33.9932	33.28	3069
1781130600	32.998199	-0.13	-0.38	33.08	33.189999	32.998199	185
1781044200	33.125	0.17	0.50	33.17	33.24	32.924999	1570
1780957800	32.959	0.13	0.39	33.09	33.1	32.909999	5474
1780698600	32.8297	-0.5	-1.50	33.27	33.27	32.8297	138
1780612200	33.33	0.28	0.83	33.25	33.38	33.25	3405
1780525800	33.0549	-0.23	-0.69	32.5	33.14	32.5	4717
1780439400	33.284999	0.02	0.05	33.29	33.29	33.259999	371
1780353000	33.267	-0.18	-0.54	33.25	33.299999	33.14	1349
1780093800	33.448999	-0	-0.00	33.49	33.49	33.43	3101
1780007400	33.45	-0.24	-0.72	33.43	33.525	33.43	447
1779921000	33.691	-0.08	-0.22	33.62	33.7	33.49	578
1779834600	33.766	0.13	0.38	33.75	33.766	33.7	1032
1779489000	33.6376	-0.3	-0.89	33.8	33.8	33.6376	433
1779402600	33.9387	-0.03	-0.10	33.68	33.9387	33.68	210
1779316200	33.9733	0.29	0.86	33.72	33.9733	33.72	1374
1779229800	33.6823	-0.09	-0.27	33.73	33.805	33.6823	1386
1779143400	33.7718	0.43	1.30	33.56	33.7718	33.56	993
1778884200	33.3376	-0.32	-0.96	33.4	33.415	33.3376	16913
1778797800	33.66	-0.12	-0.35	33.79	33.79	33.66	464
1778711400	33.778	0	0.01	33.62	33.78	33.62	2146
1778625000	33.7753	0.08	0.24	33.65	33.7753	33.65	1398
1778538600	33.696	-0.04	-0.12	33.72	33.85	33.66	552
1778279400	33.738	0.07	0.19	33.69	33.738	33.64	446
1778193000	33.6727	-0.48	-1.41	33.98	33.98	33.6727	64
1778106600	34.156	0.47	1.40	34.08	34.156	34.0301	2774
1778020200	33.6839	0.32	0.95	33.59	33.6839	33.59	104
1777933800	33.3663	-0.34	-1.01	33.53	33.549999	33.3663	175
1777674600	33.7072	0	0.00	33.77	33.77	33.7072	976
1777588200	33.7058	0.32	0.96	33.49	33.72	33.49	96
1777501800	33.384999	-0.31	-0.93	33.56	33.56	33.375	882
1777415400	33.697	-0.05	-0.15	33.64	33.77	33.64	2569
1777329000	33.7471	-0.27	-0.78	33.83	33.83	33.7002	1209
1777069800	34.0121	0.12	0.35	33.94	34.0121	33.94	1554
1776983400	33.8921	-0.21	-0.61	34.04	34.04	33.58	17306
1776897000	34.1	0.11	0.31	34.14	34.172	34.09	1266
1776810600	33.9944	-0.55	-1.60	34.46	34.46	33.9944	727
1776724200	34.5455	-0.13	-0.36	34.48	34.5455	34.48	790
1776465000	34.672	0.27	0.80	34.62	34.672	34.62	21
1776378600	34.397	-0.07	-0.19	34.51	34.51	34.335	1801
1776292200	34.464	-0.07	-0.20	34.44	34.464	34.44	399
1776205800	34.5338	-0.01	-0.03	34.38	34.5338	34.38	739
1776119400	34.545	0.12	0.34	34.28	34.55	34.28	1198
1775860200	34.4274	-0.14	-0.41	34.48	34.48	34.36	6553
1775773800	34.5693	-0.09	-0.27	34.36	34.625	34.36	740
1775687400	34.6642	0.59	1.74	34.6	34.6642	34.6	552
1775601000	34.0709	-0.14	-0.41	33.94	34.0709	33.87	906
1775514600	34.211	0.17	0.51	33.93	34.211	33.93	985
1775169000	34.0369	0.04	0.13	33.61	34.05	33.61	1314
1775082600	33.9922	0.31	0.91	34.12	34.12	33.8	2657
1774996200	33.6866	0.8	2.44	33.27	33.7	33.259999	7144
1774909800	32.884999	0.31	0.96	33.049999	33.104999	32.884999	2833
1774650600	32.5707	-0.11	-0.32	32.67	32.72	32.509999	8128
1774564200	32.676699	-0.57	-1.71	32.84	32.92	32.676699	1660
1774477800	33.246	0.37	1.12	33.27	33.34	33.18	4289
1774391400	32.8765	-0.03	-0.08	32.75	33	32.75	248

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Wisdomtree International Multifactor Fund (DWMF)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Wisdomtree International Multifactor Fund (DWMF)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités