Premium
WisdomTree US SmallCap Fund (EES)
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 | 0.18 | 0.274599542334 | 65.55 | 66.19 | 64.525 | 11413 | 65.42649593 | SP |
| 4 | 1.46 | 2.27166640734 | 64.27 | 67 | 63.44 | 15089 | 64.53850229 | SP |
| 12 | 7.58 | 13.0352536543 | 58.15 | 67 | 57.67 | 15166 | 63.13512815 | SP |
| 26 | 7.8 | 13.4645261523 | 57.93 | 67 | 55.93 | 20736 | 60.50936308 | SP |
| 52 | 15.2 | 30.0811399169 | 50.53 | 67 | 50.03 | 19864 | 57.64173931 | SP |
| 156 | 22.49 | 52.0120259019 | 43.24 | 67 | 39.96 | 32268 | 50.27192515 | SP |
| 260 | 16.23 | 32.7878787879 | 49.5 | 67 | 39.01 | 46751 | 47.57041379 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 65.8267 | 0.14 | 0.22 | 65.01 | 66.04 | 65.01 | 12437 |
| 1782167400 | 65.6841 | 0.06 | 0.10 | 65.81 | 66.03 | 65.665 | 8502 |
| 1781821800 | 65.62 | 0.77 | 1.19 | 65.28 | 65.78 | 65.2 | 9289 |
| 1781735400 | 64.845299 | -0.78 | -1.19 | 65.55 | 66.08 | 64.525 | 15425 |
| 1781649000 | 65.6275 | -0.26 | -0.39 | 65.91 | 66.465 | 65.6275 | 8063 |
| 1781562600 | 65.8854 | -0.5 | -0.76 | 67 | 67 | 65.8854 | 5452 |
| 1781303400 | 66.39 | 0.55 | 0.83 | 65.879999 | 66.8099 | 65.599999 | 8429 |
| 1781217000 | 65.845 | 1.16 | 1.80 | 65.019999 | 65.845 | 64.94 | 9079 |
| 1781130600 | 64.6806 | -0.02 | -0.03 | 64.519999 | 65.3099 | 64.519999 | 11639 |
| 1781044200 | 64.7017 | 0.44 | 0.69 | 64.4 | 65.519999 | 63.9401 | 10681 |
| 1780957800 | 64.2581 | 0.58 | 0.91 | 64.16 | 64.64 | 64.16 | 19734 |
| 1780698600 | 63.6807 | -0.95 | -1.46 | 64.37 | 64.37 | 63.44 | 65851 |
| 1780612200 | 64.6259 | 0.99 | 1.55 | 63.92 | 64.739999 | 63.92 | 8523 |
| 1780525800 | 63.6405 | -0.99 | -1.53 | 64.31 | 64.31 | 63.585 | 7946 |
| 1780439400 | 64.632 | 0.24 | 0.37 | 64.15 | 64.76 | 64.15 | 7252 |
| 1780353000 | 64.3938 | 0.18 | 0.29 | 63.85 | 64.53 | 63.7 | 10265 |
| 1780093800 | 64.2095 | -0.28 | -0.43 | 64.25 | 64.54 | 63.6401 | 47922 |
| 1780007400 | 64.489999 | 0.12 | 0.19 | 64.209999 | 64.61 | 64.069999 | 7341 |
| 1779921000 | 64.368399 | -0.02 | -0.04 | 64.269999 | 64.87 | 64.2501 | 12859 |
| 1779834600 | 64.3913 | 0.81 | 1.28 | 64.17 | 64.465 | 64.06 | 8357 |
| 1779489000 | 63.58 | 0.52 | 0.82 | 63.49 | 63.78 | 63.3001 | 13993 |
| 1779402600 | 63.06 | 0.05 | 0.07 | 62.71 | 63.23 | 62.1401 | 16568 |
| 1779316200 | 63.0146 | 1.01 | 1.62 | 62.37 | 63.0146 | 62.25 | 8723 |
| 1779229800 | 62.0088 | -0.46 | -0.74 | 62.23 | 62.34 | 61.94 | 26026 |
| 1779143400 | 62.468 | 0.53 | 0.85 | 62.12 | 62.79 | 62.1189 | 7452 |
| 1778884200 | 61.94 | -0.86 | -1.37 | 62.3 | 62.3206 | 61.94 | 7843 |
| 1778797800 | 62.801 | 0.31 | 0.50 | 62.85 | 63.025 | 62.79 | 12684 |
| 1778711400 | 62.4888 | -0.34 | -0.54 | 62.72 | 62.72 | 62.346 | 23792 |
| 1778625000 | 62.83 | -0.56 | -0.88 | 63.45 | 63.45 | 62.41 | 17720 |
| 1778538600 | 63.39 | -0.69 | -1.08 | 63.96 | 64.515 | 63.39 | 16780 |
| 1778279400 | 64.08 | 0.17 | 0.27 | 64.239999 | 64.269999 | 63.78 | 14022 |
| 1778193000 | 63.907 | -0.37 | -0.58 | 64.28 | 64.53 | 63.83 | 10961 |
| 1778106600 | 64.28 | 0.13 | 0.20 | 64.569999 | 64.659899 | 64.06 | 52534 |
| 1778020200 | 64.15 | 0.81 | 1.28 | 63.69 | 64.305 | 63.56 | 9376 |
| 1777933800 | 63.3417 | -0.65 | -1.01 | 63.8 | 64.069999 | 63.04 | 15071 |
| 1777674600 | 63.99 | 0.51 | 0.80 | 63.59 | 64.05 | 63.59 | 31734 |
| 1777588200 | 63.4821 | 0.83 | 1.32 | 62.67 | 63.635 | 62.605 | 10018 |
| 1777501800 | 62.6559 | -0.52 | -0.83 | 63.21 | 63.21 | 62.24 | 8872 |
| 1777415400 | 63.18 | -0.2 | -0.31 | 63.59 | 63.595 | 63.12 | 16091 |
| 1777329000 | 63.375 | 0.38 | 0.61 | 63.05 | 63.52 | 63.05 | 15200 |
| 1777069800 | 62.99 | 0.34 | 0.55 | 62.62 | 63.11 | 62.4 | 14166 |
| 1776983400 | 62.6471 | -0.23 | -0.36 | 62.81 | 62.878 | 61.99 | 16146 |
| 1776897000 | 62.8739 | 0.34 | 0.55 | 62.97 | 63.135 | 62.73 | 14264 |
| 1776810600 | 62.53 | -0.47 | -0.75 | 63.32 | 63.69 | 62.53 | 10407 |
| 1776724200 | 63 | 0.16 | 0.25 | 62.46 | 63.1986 | 62.46 | 17783 |
| 1776465000 | 62.8407 | 1.25 | 2.03 | 61.94 | 63.13 | 61.94 | 8375 |
| 1776378600 | 61.5878 | 0.14 | 0.22 | 61.31 | 61.65 | 61.31 | 12370 |
| 1776292200 | 61.45 | 0.14 | 0.22 | 61.21 | 61.52 | 61.08 | 16043 |
| 1776205800 | 61.3137 | 0.36 | 0.60 | 61.03 | 61.4941 | 61.03 | 14257 |
| 1776119400 | 60.95 | 0.67 | 1.12 | 60.3 | 60.98373 | 60.1328 | 12062 |
| 1775860200 | 60.2773 | -0.46 | -0.75 | 60.7 | 60.7 | 60.12 | 6732 |
| 1775773800 | 60.734 | 0.43 | 0.71 | 59.98 | 60.81 | 59.92 | 18144 |
| 1775687400 | 60.3031 | 1.12 | 1.89 | 60.51 | 60.77 | 60.085 | 14032 |
| 1775601000 | 59.1832 | 0.11 | 0.19 | 58.74 | 59.29 | 58.74 | 16088 |
| 1775514600 | 59.07 | 0.43 | 0.73 | 58.41 | 59.095 | 58.41 | 19135 |
| 1775169000 | 58.6401 | 0.24 | 0.41 | 57.67 | 58.6599 | 57.67 | 12751 |
| 1775082600 | 58.4 | 0.35 | 0.61 | 58.15 | 58.725 | 58.15 | 11194 |
| 1774996200 | 58.0487 | 1.05 | 1.84 | 57.68 | 58.11 | 57.275 | 12789 |
| 1774909800 | 57 | -0.13 | -0.23 | 57.52 | 57.68 | 56.71 | 19492 |
| 1774650600 | 57.13 | -0.93 | -1.60 | 57.71 | 57.71 | 56.95 | 10651 |
| 1774564200 | 58.06 | -0.47 | -0.80 | 57.84 | 58.68 | 57.84 | 13883 |
| 1774477800 | 58.53 | 0.45 | 0.77 | 58.57 | 58.57 | 57.975 | 10510 |
| 1774391400 | 58.08 | 0.33 | 0.57 | 57.23 | 58.32 | 57.23 | 28752 |
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.
