Premium
WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -1.49077141505 | 42.26 | 42.39 | 41.112 | 18014 | 42.10343338 | SP |
| 4 | 2.19 | 5.55273833671 | 39.44 | 42.39 | 39.182 | 17863 | 41.31366856 | SP |
| 12 | 3.08 | 7.98962386511 | 38.55 | 42.39 | 36.44 | 17033 | 39.30281843 | SP |
| 26 | 3.94 | 10.453701247 | 37.69 | 42.57 | 34.87 | 17802 | 38.79493011 | SP |
| 52 | 13.47 | 47.8338068182 | 28.16 | 42.57 | 28.14 | 12799 | 37.05969377 | SP |
| 156 | 18.48 | 79.8272138229 | 23.15 | 42.57 | 18.07 | 6375 | 32.95056003 | SP |
| 260 | 18.48 | 79.8272138229 | 23.15 | 42.57 | 18.07 | 6375 | 32.95056003 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 41.63 | 0.03 | 0.07 | 41.44 | 42.31 | 41.112 | 12030 |
| 1740180600 | 41.6 | -0.67 | -1.59 | 42.01 | 42.12 | 41.23 | 10907 |
| 1740094200 | 42.27 | -0.09 | -0.21 | 42.29 | 42.36 | 42 | 26723 |
| 1740007800 | 42.36 | 0.2 | 0.48 | 42.3 | 42.39 | 41.94 | 22301 |
| 1739921400 | 42.1594 | 0.66 | 1.59 | 42.26 | 42.3489 | 41.97 | 18109 |
| 1739575800 | 41.4993 | -0.87 | -2.05 | 41.86 | 42.28 | 41.3901 | 35091 |
| 1739489400 | 42.37 | 0.81 | 1.95 | 41.81 | 42.37 | 41.57 | 21784 |
| 1739403000 | 41.56 | -0.12 | -0.29 | 41.28 | 41.6305 | 41.165 | 12066 |
| 1739316600 | 41.68 | 0.03 | 0.08 | 41.56 | 41.78 | 41.15 | 8745 |
| 1739230200 | 41.6461 | 0.7 | 1.70 | 41.03 | 41.82 | 41.03 | 30205 |
| 1738971000 | 40.95 | -0.12 | -0.29 | 41.45 | 42.32 | 40.7368 | 32619 |
| 1738884600 | 41.0703 | 0.1 | 0.25 | 41.17 | 41.17 | 40.75 | 10931 |
| 1738798200 | 40.968 | 0.39 | 0.97 | 40.74 | 41.01 | 40.6237 | 17352 |
| 1738711800 | 40.5746 | 0.47 | 1.18 | 40.51 | 40.8 | 40.45 | 12159 |
| 1738625400 | 40.1 | 0.07 | 0.18 | 39.2 | 40.41 | 39.2 | 18767 |
| 1738366200 | 40.0284 | -0.41 | -1.02 | 40.81 | 41.04 | 39.8 | 22058 |
| 1738279800 | 40.4428 | 0.83 | 2.10 | 40.02 | 40.6997 | 40.02 | 9696 |
| 1738193400 | 39.6129 | -0.25 | -0.63 | 39.85 | 39.86 | 39.48 | 7610 |
| 1738107000 | 39.8647 | 0.79 | 2.03 | 39.44 | 40.02 | 39.182 | 10252 |
| 1738020600 | 39.0733 | -1.05 | -2.62 | 39.9 | 39.9 | 38.672 | 11214 |
| 1737761400 | 40.1242 | 0.35 | 0.88 | 40.31 | 40.45 | 39.924 | 18708 |
| 1737675000 | 39.7757 | 0 | 0.00 | 39.7757 | 39.7757 | 39.7757 | 0 |
| 1737588600 | 39.7757 | 0.53 | 1.34 | 39.52 | 40.02 | 39.52 | 16555 |
| 1737502200 | 39.25 | 0.25 | 0.64 | 39.3 | 39.66 | 39.23 | 19110 |
| 1737156600 | 39 | 0.38 | 1.00 | 38.69 | 39.28 | 38.69 | 19310 |
| 1737070200 | 38.615 | 0.3 | 0.78 | 38.56 | 39.09 | 38.5 | 24195 |
| 1736983800 | 38.3171 | 0.94 | 2.52 | 37.89 | 38.52 | 37.8501 | 22314 |
| 1736897400 | 37.374 | -0.02 | -0.06 | 37.37 | 37.56 | 37.07 | 17079 |
| 1736811000 | 37.395 | -0.26 | -0.70 | 37.05 | 37.395 | 37 | 19132 |
| 1736551800 | 37.6578 | -0.05 | -0.14 | 37.712 | 38 | 37.47 | 41778 |
| 1736379000 | 37.712 | 0.25 | 0.67 | 37.79 | 37.8248 | 37.26 | 20384 |
| 1736292600 | 37.4626 | -0.17 | -0.45 | 38.03 | 38.03 | 37.3878 | 6801 |
| 1736206200 | 37.6314 | 0.31 | 0.83 | 37.36 | 38.09 | 37.36 | 17694 |
| 1735947000 | 37.32 | 0.19 | 0.51 | 37.87 | 37.87 | 37.1757 | 5866 |
| 1735860600 | 37.13 | 0.04 | 0.11 | 37.43 | 37.6799 | 36.915 | 13580 |
| 1735687800 | 37.09 | 0.06 | 0.16 | 37.09 | 37.1799 | 36.62 | 7248 |
| 1735601400 | 37.03 | -0.35 | -0.94 | 37.37 | 37.37 | 36.56 | 17322 |
| 1735342200 | 37.3821 | -0.48 | -1.26 | 37.98 | 37.98 | 37 | 29491 |
| 1735255800 | 37.86 | 0.12 | 0.32 | 38.29 | 38.29 | 37.66 | 9182 |
| 1735077840 | 37.74 | 0.25 | 0.67 | 37.35 | 37.8584 | 37.35 | 6298 |
| 1734996600 | 37.49 | 0.24 | 0.64 | 37.79 | 37.79 | 37.0001 | 15279 |
| 1734737400 | 37.25 | 0.59 | 1.62 | 36.6 | 37.83 | 36.6 | 15092 |
| 1734651000 | 36.6556 | 0.16 | 0.43 | 37.07 | 37.07 | 36.51 | 11423 |
| 1734564600 | 36.5 | -1.75 | -4.58 | 38.36 | 38.4051 | 36.44 | 17104 |
| 1734478200 | 38.25 | -0.39 | -1.02 | 38 | 38.4695 | 38 | 20118 |
| 1734391800 | 38.6447 | 0.16 | 0.41 | 38.47 | 38.87 | 38.4 | 14032 |
| 1734132600 | 38.4863 | -0.42 | -1.07 | 39.86 | 39.86 | 38.2601 | 23472 |
| 1734046200 | 38.903 | -0.72 | -1.82 | 39.11 | 39.238 | 38.903 | 12494 |
| 1733959800 | 39.6248 | 0.93 | 2.42 | 39.47 | 39.86 | 39.3451 | 13887 |
| 1733873400 | 38.69 | 0.24 | 0.63 | 38.77 | 39.1 | 38.69 | 15902 |
| 1733787000 | 38.4459 | 0.14 | 0.36 | 38.71 | 38.7451 | 38.35 | 20475 |
| 1733527800 | 38.3069 | -0.02 | -0.06 | 38.77 | 38.77 | 38.07 | 18877 |
| 1733441400 | 38.3307 | -0.31 | -0.81 | 38.75 | 38.75 | 38.16 | 6266 |
| 1733355000 | 38.645 | 0.49 | 1.30 | 38.51 | 38.8 | 38.3301 | 16569 |
| 1733268600 | 38.1501 | 0.05 | 0.14 | 38.55 | 38.55 | 37.945 | 16145 |
| 1733182200 | 38.0972 | -0.35 | -0.91 | 38.11 | 38.3186 | 37.7901 | 20720 |
| 1732917840 | 38.4468 | 0.52 | 1.38 | 38.2 | 38.5 | 38.2 | 2870 |
| 1732750200 | 37.925 | -0.06 | -0.16 | 38.225 | 38.265 | 37.72 | 7302 |
| 1732663800 | 37.9845 | 0.15 | 0.41 | 37.86 | 38.0022 | 37.6555 | 8997 |
| 1732577400 | 37.83 | -1.05 | -2.70 | 38.33 | 38.33 | 37.5432 | 13763 |
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
