Premium
WisdomTree Europe Quality Dividend Growth Fund (EUDG)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7824 | 2.43890274314 | 32.08 | 32.8714 | 31.72 | 6299 | 32.38852694 | SP |
| 4 | 2.2824 | 7.46370176586 | 30.58 | 32.8714 | 30.455 | 6727 | 31.86028835 | SP |
| 12 | 2.4824 | 8.17116524029 | 30.38 | 32.8714 | 29.53 | 6797 | 30.9733383 | SP |
| 26 | 0.2424 | 0.743102391171 | 32.62 | 34.54 | 29.53 | 6138 | 31.56868359 | SP |
| 52 | 1.6624 | 5.32820512821 | 31.2 | 34.54 | 29.53 | 6215 | 31.90808092 | SP |
| 156 | 0.7624 | 2.37507788162 | 32.1 | 34.54 | 22.5 | 9484 | 29.24456635 | SP |
| 260 | 4.8534 | 17.3280017137 | 28.009 | 35.5 | 18.6 | 9974 | 29.42690163 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 32.8624 | 0.09 | 0.26 | 32.99 | 33.019599 | 32.8624 | 6478 |
| 1739489400 | 32.7774 | 0.35 | 1.09 | 32.549999 | 32.799999 | 32.549999 | 7801 |
| 1739403000 | 32.424999 | 0.21 | 0.66 | 31.99 | 32.45 | 31.99 | 15302 |
| 1739316600 | 32.2113 | 0.2 | 0.62 | 32.009999 | 32.2113 | 32.009999 | 2475 |
| 1739230200 | 32.013199 | 0.29 | 0.90 | 31.9 | 32.013199 | 31.9 | 2647 |
| 1738971000 | 31.7277 | -0.31 | -0.97 | 32.08 | 32.08 | 31.72 | 3468 |
| 1738884600 | 32.037999 | 0 | 0.01 | 32 | 32.119999 | 32 | 4037 |
| 1738798200 | 32.034 | 0.34 | 1.09 | 31.91 | 32.04 | 31.87 | 9985 |
| 1738711800 | 31.6898 | 0.24 | 0.76 | 31.59 | 31.73 | 31.59 | 10430 |
| 1738625400 | 31.4521 | -0.35 | -1.11 | 31.22 | 31.478 | 31.19 | 2602 |
| 1738366200 | 31.8048 | -0.29 | -0.91 | 32.03 | 32.03 | 31.8048 | 2049 |
| 1738279800 | 32.0974 | 0.3 | 0.94 | 32.009999 | 32.243 | 31.9938 | 4860 |
| 1738193400 | 31.8 | 0.07 | 0.23 | 31.76 | 31.89 | 31.73 | 17166 |
| 1738107000 | 31.7285 | -0.14 | -0.42 | 31.78 | 31.8 | 31.525 | 9553 |
| 1738020600 | 31.8638 | 0.26 | 0.81 | 31.64 | 31.8638 | 31.64 | 7569 |
| 1737761400 | 31.6078 | 0.47 | 1.52 | 31.6 | 31.686 | 31.59 | 4208 |
| 1737675000 | 31.134 | 0 | 0.00 | 31.134 | 31.134 | 31.134 | 0 |
| 1737588600 | 31.134 | -0.02 | -0.06 | 31.28 | 31.28 | 31.134 | 7668 |
| 1737502200 | 31.1519 | 0.68 | 2.24 | 30.91 | 31.1559 | 30.91 | 8106 |
| 1737156600 | 30.4708 | 0.05 | 0.18 | 30.58 | 30.58 | 30.455 | 2510 |
| 1737070200 | 30.4165 | 0.37 | 1.25 | 30.23 | 30.4165 | 30.23 | 1791 |
| 1736983800 | 30.0419 | 0.23 | 0.77 | 30.1 | 30.1341 | 29.931 | 3880 |
| 1736897400 | 29.8129 | 0.07 | 0.24 | 29.87 | 29.87 | 29.69 | 2809 |
| 1736811000 | 29.7408 | -0.18 | -0.60 | 29.53 | 29.7408 | 29.53 | 2544 |
| 1736551800 | 29.921 | -0.28 | -0.93 | 30.17 | 30.17 | 29.8801 | 6906 |
| 1736379000 | 30.2009 | -0.06 | -0.19 | 30.08 | 30.2009 | 30 | 6891 |
| 1736292600 | 30.2576 | 0.08 | 0.25 | 30.39 | 30.42 | 30.2342 | 9044 |
| 1736206200 | 30.1823 | 0.43 | 1.43 | 30.03 | 30.26 | 30.03 | 25862 |
| 1735947000 | 29.7569 | 0.02 | 0.08 | 29.8 | 29.8 | 29.75 | 1963 |
| 1735860600 | 29.7344 | -0.06 | -0.20 | 29.91 | 29.933 | 29.66 | 5319 |
| 1735687800 | 29.7925 | -0.18 | -0.59 | 30.01 | 30.015 | 29.75 | 7561 |
| 1735601400 | 29.9698 | -0.17 | -0.58 | 29.94 | 30.005 | 29.78 | 16128 |
| 1735342200 | 30.144 | -0.09 | -0.31 | 30.08 | 30.17 | 30.06 | 5786 |
| 1735255800 | 30.2379 | 0.05 | 0.17 | 29.9 | 30.26 | 29.9 | 19889 |
| 1735077840 | 30.1865 | 0.11 | 0.35 | 30.03 | 30.1865 | 30.03 | 265 |
| 1734996600 | 30.0813 | 0.16 | 0.52 | 29.94 | 30.0813 | 29.89 | 5675 |
| 1734737400 | 29.9252 | -0.06 | -0.21 | 29.67 | 30.0801 | 29.67 | 3442 |
| 1734651000 | 29.9882 | -0.16 | -0.53 | 30.21 | 30.21 | 29.9882 | 10372 |
| 1734564600 | 30.149 | -0.71 | -2.30 | 30.84 | 30.93 | 30.149 | 21780 |
| 1734478200 | 30.8588 | -0.03 | -0.08 | 30.87 | 30.9301 | 30.8588 | 5051 |
| 1734391800 | 30.885 | -0.12 | -0.39 | 30.69 | 31.0139 | 30.69 | 6366 |
| 1734132600 | 31.0066 | -0.05 | -0.15 | 31.15 | 31.15 | 30.96 | 5419 |
| 1734046200 | 31.0528 | -0.31 | -0.99 | 31.21 | 31.287 | 31.0528 | 3053 |
| 1733959800 | 31.3638 | 0.14 | 0.46 | 31.38 | 31.38 | 31.31 | 8357 |
| 1733873400 | 31.2208 | -0.39 | -1.23 | 31.48 | 31.48 | 31.2208 | 9300 |
| 1733787000 | 31.6083 | 0.05 | 0.15 | 31.74 | 31.7959 | 31.6083 | 9907 |
| 1733527800 | 31.56 | 0.12 | 0.38 | 31.66 | 31.67 | 31.535 | 2431 |
| 1733441400 | 31.4395 | 0.23 | 0.75 | 31.42 | 31.4686 | 31.36 | 14734 |
| 1733355000 | 31.2068 | 0.09 | 0.28 | 31.25 | 31.3 | 31.15 | 6182 |
| 1733268600 | 31.1202 | 0.08 | 0.27 | 31.22 | 31.22 | 31.1 | 9258 |
| 1733182200 | 31.0361 | 0.1 | 0.33 | 30.98 | 31.0602 | 30.77 | 6441 |
| 1732917840 | 30.9352 | 0.26 | 0.85 | 30.68 | 30.9352 | 30.68 | 7069 |
| 1732750200 | 30.6755 | 0.24 | 0.77 | 30.56 | 30.6755 | 30.56 | 8162 |
| 1732663800 | 30.4396 | -0.1 | -0.33 | 30.61 | 30.61 | 30.35 | 3220 |
| 1732577400 | 30.54 | 0.16 | 0.52 | 30.59 | 30.6414 | 30.54 | 6329 |
| 1732318200 | 30.3828 | 0.22 | 0.75 | 30.26 | 30.41 | 30.26 | 2923 |
| 1732231800 | 30.1581 | -0.11 | -0.36 | 30.13 | 30.16 | 30 | 6060 |
| 1732145400 | 30.266 | -0.18 | -0.58 | 30.35 | 30.35 | 30.13 | 117250 |
| 1732059000 | 30.4421 | -0.03 | -0.11 | 30.23 | 30.4501 | 30.22 | 5604 |
| 1731972600 | 30.4757 | 0.11 | 0.37 | 30.49 | 30.495 | 30.315 | 7321 |
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
