Premium
WisdomTree US LargeCap Fund (EPS)
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 | -2.08 | -2.63124604681 | 79.05 | 79.05 | 76.97 | 144659 | 77.77204362 | SP |
| 4 | -1.37 | -1.74878733725 | 78.34 | 79.47 | 75.765 | 64011 | 77.98397081 | SP |
| 12 | 10.03 | 14.9835673738 | 66.94 | 79.47 | 66.8919 | 55474 | 75.30999299 | SP |
| 26 | 5.75 | 8.07357483853 | 71.22 | 79.47 | 65.97 | 56989 | 72.83886288 | SP |
| 52 | 14.95 | 24.1051273783 | 62.02 | 79.47 | 61.7 | 58489 | 70.27610541 | SP |
| 156 | 31.09 | 67.7637314734 | 45.88 | 79.47 | 43.6 | 49858 | 61.34383815 | SP |
| 260 | 31.11 | 67.8368948975 | 45.86 | 79.47 | 37.69 | 52142 | 54.41956054 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 77.93 | -0.23 | -0.29 | 78.25 | 78.46 | 77.7508 | 173916 |
| 1781821800 | 78.16 | 0.72 | 0.93 | 78.45 | 78.45 | 77.92 | 106553 |
| 1781735400 | 77.44 | -1.13 | -1.44 | 78.66 | 78.66 | 77.32 | 271444 |
| 1781649000 | 78.57 | -0.3 | -0.38 | 79.05 | 79.05 | 78.5 | 26721 |
| 1781562600 | 78.87 | 1.23 | 1.58 | 78.64 | 79.1 | 78.64 | 35055 |
| 1781303400 | 77.64 | 0.43 | 0.56 | 77.52 | 77.83 | 77.07 | 37559 |
| 1781217000 | 77.21 | 1.21 | 1.59 | 76.36 | 77.39 | 75.93 | 41569 |
| 1781130600 | 76 | -1.15 | -1.49 | 76.79 | 77.2705 | 75.95 | 49109 |
| 1781044200 | 77.15 | -0.23 | -0.30 | 77.91 | 78.171 | 75.765 | 35953 |
| 1780957800 | 77.38 | 0.1 | 0.13 | 77.88 | 78.01 | 77.35 | 39126 |
| 1780698600 | 77.28 | -2 | -2.52 | 78.8 | 78.93 | 77.18 | 27799 |
| 1780612200 | 79.28 | 0.56 | 0.71 | 78.66 | 79.4332 | 78.66 | 44745 |
| 1780525800 | 78.72 | -0.64 | -0.81 | 79.08 | 79.29 | 78.69 | 60348 |
| 1780439400 | 79.36 | 0.19 | 0.24 | 79.05 | 79.47 | 79.05 | 45831 |
| 1780353000 | 79.17 | 0.23 | 0.29 | 78.94 | 79.31 | 78.859 | 26269 |
| 1780093800 | 78.94 | 0.28 | 0.36 | 78.85 | 79.05 | 78.78 | 40818 |
| 1780007400 | 78.66 | 0.36 | 0.46 | 78.18 | 78.72 | 78.1601 | 70208 |
| 1779921000 | 78.3 | 0.06 | 0.08 | 78.39 | 78.39 | 78.07 | 47724 |
| 1779834600 | 78.24 | 0.36 | 0.46 | 78.34 | 78.42 | 78.08 | 35460 |
| 1779489000 | 77.8781 | 0.37 | 0.47 | 77.97 | 78.17 | 77.85 | 41589 |
| 1779402600 | 77.51 | 0.3 | 0.39 | 76.89 | 77.64 | 76.83 | 27104 |
| 1779316200 | 77.21 | 0.76 | 0.99 | 76.68 | 77.26 | 76.57 | 100455 |
| 1779229800 | 76.45 | -0.54 | -0.70 | 76.51 | 76.815 | 76.355 | 33323 |
| 1779143400 | 76.99 | -0.04 | -0.05 | 77.13 | 77.25 | 76.49 | 41355 |
| 1778884200 | 77.03 | -0.82 | -1.05 | 77.21 | 77.36 | 76.97 | 29360 |
| 1778797800 | 77.85 | 0.56 | 0.72 | 77.59 | 77.99 | 77.54 | 48011 |
| 1778711400 | 77.29 | 0.52 | 0.68 | 76.81 | 77.43 | 76.7 | 18450 |
| 1778625000 | 76.77 | -0.11 | -0.14 | 76.69 | 76.81 | 76.155 | 50913 |
| 1778538600 | 76.88 | 0.07 | 0.09 | 76.69 | 77.04 | 76.69 | 29573 |
| 1778279400 | 76.81 | 0.54 | 0.71 | 76.66 | 76.82 | 76.5481 | 39774 |
| 1778193000 | 76.27 | -0.39 | -0.50 | 76.69 | 76.71 | 76.13 | 45309 |
| 1778106600 | 76.655 | 1.03 | 1.36 | 76.03 | 76.67 | 76.03 | 67052 |
| 1778020200 | 75.63 | 0.58 | 0.77 | 75.41 | 75.76 | 75.41 | 40558 |
| 1777933800 | 75.05 | -0.26 | -0.34 | 75.18 | 75.5084 | 74.89 | 35056 |
| 1777674600 | 75.305 | 0.18 | 0.23 | 75.41 | 75.7 | 75.3 | 38063 |
| 1777588200 | 75.13 | 0.75 | 1.01 | 74.76 | 75.2099 | 74.25 | 74043 |
| 1777501800 | 74.38 | 0.04 | 0.05 | 74.29 | 74.5199 | 74.1401 | 61081 |
| 1777415400 | 74.34 | -0.37 | -0.50 | 74.47 | 74.475 | 74.21 | 26178 |
| 1777329000 | 74.71 | 0.14 | 0.19 | 74.39 | 74.73 | 74.39 | 43972 |
| 1777069800 | 74.57 | 0.5 | 0.68 | 74.31 | 74.6299 | 74.08 | 39042 |
| 1776983400 | 74.07 | -0.25 | -0.34 | 74.15 | 74.4499 | 73.45 | 82229 |
| 1776897000 | 74.32 | 0.68 | 0.92 | 74.2 | 74.32 | 74.07 | 35913 |
| 1776810600 | 73.64 | -0.45 | -0.61 | 74.3 | 74.4 | 73.58 | 77529 |
| 1776724200 | 74.09 | -0.1 | -0.13 | 74.03 | 74.14 | 73.8535 | 56782 |
| 1776465000 | 74.19 | 0.86 | 1.17 | 73.85 | 74.37 | 73.85 | 41733 |
| 1776378600 | 73.33 | 0.25 | 0.34 | 73.24 | 73.365 | 73.01 | 37444 |
| 1776292200 | 73.085 | 0.42 | 0.58 | 72.74 | 73.125 | 72.62 | 48638 |
| 1776205800 | 72.66 | 0.86 | 1.20 | 72.01 | 72.67 | 72.01 | 39854 |
| 1776119400 | 71.8 | 0.7 | 0.98 | 70.92 | 71.82 | 70.92 | 40150 |
| 1775860200 | 71.1 | -0.13 | -0.18 | 71.35 | 71.415 | 71.0286 | 118772 |
| 1775773800 | 71.225 | 0.48 | 0.69 | 70.65 | 71.265 | 70.58 | 23269 |
| 1775687400 | 70.74 | 1.77 | 2.57 | 70.75 | 70.79 | 70.26 | 43307 |
| 1775601000 | 68.965 | -0.01 | -0.01 | 68.81 | 68.965 | 68.335 | 31964 |
| 1775514600 | 68.97 | 0.34 | 0.50 | 68.65 | 68.97 | 68.65 | 29977 |
| 1775169000 | 68.63 | 0.09 | 0.13 | 67.74 | 68.65 | 67.655 | 47933 |
| 1775082600 | 68.54 | 0.43 | 0.63 | 68.55 | 68.92 | 68.385 | 227023 |
| 1774996200 | 68.11 | 1.89 | 2.85 | 66.94 | 68.1651 | 66.8919 | 33047 |
| 1774909800 | 66.22 | -0.09 | -0.14 | 66.94 | 67.012 | 65.97 | 60389 |
| 1774650600 | 66.31 | -1.24 | -1.84 | 67.25 | 67.25 | 66.269999 | 94862 |
| 1774564200 | 67.55 | -1.35 | -1.96 | 68.27 | 68.5096 | 67.485 | 51683 |
| 1774477800 | 68.9 | 0.42 | 0.61 | 69.08 | 69.3 | 68.63 | 52491 |
| 1774391400 | 68.48 | -0.23 | -0.33 | 68.24 | 68.9 | 68.21 | 53683 |
| 1774305000 | 68.71 | 0.72 | 1.06 | 68.88 | 69.35 | 68.5871 | 50442 |
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.
