Premium
WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
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 | -5.29 | -6.60424469413 | 80.1 | 81.1 | 70.11 | 65714 | 76.03658533 | SP |
| 4 | -17.73 | -19.1592824724 | 92.54 | 96.82 | 70.11 | 54832 | 82.29944255 | SP |
| 12 | -28.79 | -27.7895752896 | 103.6 | 114.9401 | 70.11 | 48366 | 93.76885782 | SP |
| 26 | -28.31 | -27.4534522886 | 103.12 | 147.27 | 70.11 | 64856 | 106.33951571 | SP |
| 52 | 24.32 | 48.1679540503 | 50.49 | 147.27 | 48.01 | 64682 | 91.47711351 | SP |
| 156 | 50.39 | 206.347256347 | 24.42 | 147.27 | 19.5506 | 27643 | 79.73793785 | SP |
| 260 | 49.23 | 192.455043002 | 25.58 | 147.27 | 16.552 | 20513 | 74.14993348 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 74.78 | 1.98 | 2.72 | 73.97 | 76.17 | 73.97 | 37387 |
| 1782426600 | 72.8 | 1.55 | 2.18 | 73.06 | 74.19 | 71.805 | 51099 |
| 1782340200 | 71.25 | -5.13 | -6.72 | 71 | 73.1101 | 70.11 | 72255 |
| 1782253800 | 76.38 | -4.31 | -5.34 | 76.4 | 77.9 | 76.265 | 32001 |
| 1782167400 | 80.69 | -1.81 | -2.19 | 80.1 | 81.1 | 79.86 | 107502 |
| 1781821800 | 82.5 | -2.17 | -2.56 | 85.52 | 86.25 | 81.71 | 35490 |
| 1781735400 | 84.67 | -3.77 | -4.26 | 89.03 | 91.7 | 84.44 | 46560 |
| 1781649000 | 88.44 | 2.15 | 2.49 | 87.33 | 89.2061 | 87 | 53733 |
| 1781562600 | 86.29 | 6.08 | 7.58 | 87.47 | 88.93 | 86.07 | 152867 |
| 1781303400 | 80.21 | 1.66 | 2.11 | 78.65 | 80.99 | 78.0188 | 31727 |
| 1781217000 | 78.55 | 5.94 | 8.18 | 72.78 | 79.2 | 72.2808 | 53545 |
| 1781130600 | 72.6123 | -6.66 | -8.40 | 74.66 | 76.93 | 72.28 | 66094 |
| 1781044200 | 79.27 | -2.12 | -2.60 | 82.19 | 83.07 | 76.66 | 63493 |
| 1780957800 | 81.39 | 0.09 | 0.11 | 81.97 | 82.74 | 80.9601 | 36944 |
| 1780698600 | 81.3 | -9.83 | -10.79 | 87.94 | 87.94 | 81.23 | 53241 |
| 1780612200 | 91.13 | 1.95 | 2.19 | 91.41 | 93.152 | 90.1601 | 32301 |
| 1780525800 | 89.18 | -3.41 | -3.68 | 91 | 91 | 89.11 | 33672 |
| 1780439400 | 92.59 | 1.23 | 1.35 | 92.8 | 93.3725 | 91.1397 | 34193 |
| 1780353000 | 91.36 | -3.74 | -3.93 | 90.29 | 92.15 | 89 | 48843 |
| 1780093800 | 95.1 | 3.06 | 3.32 | 92.54 | 96.82 | 92.54 | 36242 |
| 1780007400 | 92.04 | 2.04 | 2.27 | 88.49 | 93.0999 | 87.56 | 24548 |
| 1779921000 | 90 | -3.89 | -4.14 | 90.08 | 91.5 | 90 | 35036 |
| 1779834600 | 93.89 | 3.31 | 3.65 | 92.67 | 94.17 | 92.67 | 57880 |
| 1779489000 | 90.58 | -1.65 | -1.79 | 91.79 | 91.895 | 89.32 | 26472 |
| 1779402600 | 92.23 | -0.37 | -0.40 | 89.84 | 93.25 | 89.26 | 25832 |
| 1779316200 | 92.6 | 3.66 | 4.12 | 89.77 | 92.995 | 88.66 | 39197 |
| 1779229800 | 88.935 | -4.49 | -4.80 | 91.36 | 91.36 | 88.8201 | 55226 |
| 1779143400 | 93.42 | 0.26 | 0.28 | 94.83 | 96.4 | 92.69 | 37677 |
| 1778884200 | 93.16 | -8.68 | -8.52 | 95.91 | 95.91 | 92.3301 | 74540 |
| 1778797800 | 101.84 | -2.7 | -2.58 | 104.11 | 104.13 | 101.68 | 44119 |
| 1778711400 | 104.54 | -1.31 | -1.24 | 104.29 | 105.3451 | 103.5 | 23679 |
| 1778625000 | 105.85 | -0.59 | -0.55 | 104.07 | 105.85 | 101.46 | 21100 |
| 1778538600 | 106.44 | 2.7 | 2.60 | 104.5 | 108 | 104.5 | 53206 |
| 1778279400 | 103.74 | 2.95 | 2.93 | 102.53 | 104.525 | 102.15 | 19611 |
| 1778193000 | 100.79 | -0.21 | -0.21 | 104.98 | 105.8 | 100.72 | 47080 |
| 1778106600 | 101 | 8.65 | 9.36 | 99.59 | 101.97 | 98.32 | 45532 |
| 1778020200 | 92.355 | 0.95 | 1.04 | 93.97 | 94.68 | 92.3 | 27078 |
| 1777933800 | 91.4 | -3.28 | -3.46 | 92.75 | 94.06 | 91.1 | 58024 |
| 1777674600 | 94.6797 | -1.19 | -1.24 | 95.295 | 97.09 | 94.0647 | 34930 |
| 1777588200 | 95.87 | 3.05 | 3.29 | 96.58 | 97 | 95.08 | 29144 |
| 1777501800 | 92.82 | -2.98 | -3.11 | 93.35 | 93.7811 | 92 | 67788 |
| 1777415400 | 95.8 | -5.51 | -5.44 | 96.77 | 97.5099 | 94.2983 | 66604 |
| 1777329000 | 101.31 | -2.32 | -2.24 | 102.56 | 103 | 100.89 | 36900 |
| 1777069800 | 103.63 | 2.29 | 2.26 | 102.61 | 104.4 | 101.51 | 30374 |
| 1776983400 | 101.34 | -2.93 | -2.81 | 103.55 | 103.565 | 98.8559 | 41343 |
| 1776897000 | 104.27 | 2.39 | 2.35 | 104.65 | 105.72 | 103.8624 | 33188 |
| 1776810600 | 101.88 | -8.56 | -7.75 | 108.93 | 109.04 | 101.81 | 60711 |
| 1776724200 | 110.44 | -2.05 | -1.82 | 111.43 | 111.43 | 109.4119 | 19114 |
| 1776465000 | 112.49 | 3.86 | 3.55 | 111.41 | 114.9401 | 111.39 | 67575 |
| 1776378600 | 108.63 | -0.33 | -0.30 | 109.97 | 110.5 | 108.19 | 43492 |
| 1776292200 | 108.96 | -3.33 | -2.97 | 111.41 | 112.11 | 108.7 | 30419 |
| 1776205800 | 112.29 | 3.79 | 3.49 | 110.06 | 112.5 | 110 | 56790 |
| 1776119400 | 108.5 | -1.38 | -1.26 | 107.65 | 109.11 | 106.5 | 80507 |
| 1775860200 | 109.88 | 0.89 | 0.82 | 109.9 | 110.82 | 109.07 | 34622 |
| 1775773800 | 108.99 | 1.18 | 1.09 | 109.19 | 110.12 | 107.5 | 40343 |
| 1775687400 | 107.81 | 3.83 | 3.68 | 107.01 | 112 | 106.11 | 66989 |
| 1775601000 | 103.98 | 1.42 | 1.38 | 102 | 104.02 | 99.94 | 43075 |
| 1775514600 | 102.56 | -0.44 | -0.43 | 103.6 | 103.6 | 102.25 | 115335 |
| 1775169000 | 103 | -3.62 | -3.40 | 98.68 | 104.685 | 96.86 | 88889 |
| 1775082600 | 106.62 | 5.44 | 5.38 | 105.51 | 108.7665 | 104.2 | 128460 |
| 1774996200 | 101.18 | 8.68 | 9.38 | 95.805 | 101.3999 | 94.0058 | 89886 |
| 1774909800 | 92.505 | 0.13 | 0.15 | 95.67 | 95.67 | 91.4112 | 71804 |
| 1774650600 | 92.37 | 5.31 | 6.10 | 88.46 | 93.655 | 87.95 | 55062 |
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.
