Premium
WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1912 | 5.88241610738 | 37.25 | 39.3246 | 35.89 | 26706 | 37.17261851 | SP |
| 4 | 1.4012 | 3.68349106204 | 38.04 | 39.3246 | 34.01 | 18206 | 37.14625164 | SP |
| 12 | 10.9512 | 38.4387504388 | 28.49 | 39.3246 | 27.93 | 13851 | 34.30979901 | SP |
| 26 | 4.5112 | 12.9149728027 | 34.93 | 45.03 | 27.93 | 11302 | 34.48317073 | SP |
| 52 | 15.9269 | 67.7328264078 | 23.5143 | 45.03 | 23.025 | 7669 | 33.19003926 | SP |
| 156 | 6.9612 | 21.4322660099 | 32.48 | 45.03 | 16.552 | 5754 | 29.25290273 | SP |
| 260 | 13.8612 | 54.1876465989 | 25.58 | 45.03 | 16.552 | 5952 | 29.41179256 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 39.4412 | 1.51 | 3.98 | 37.99 | 39.799 | 37.99 | 33740 |
| 1741818600 | 37.93 | 0.31 | 0.83 | 37.29 | 38.05 | 36.955 | 18354 |
| 1741732200 | 37.618 | 1.41 | 3.90 | 36.66 | 37.97 | 36.66 | 9034 |
| 1741645800 | 36.2044 | -1.33 | -3.53 | 37.17 | 37.171 | 35.89 | 29800 |
| 1741390200 | 37.53 | 0.37 | 0.98 | 37.36 | 38.27 | 36.96 | 31571 |
| 1741303800 | 37.1647 | -0.97 | -2.53 | 37.25 | 37.77 | 37.0875 | 44773 |
| 1741217400 | 38.13 | 1.81 | 4.97 | 36.3 | 38.13 | 36.3 | 26305 |
| 1741131000 | 36.3234 | 0.63 | 1.76 | 36.505 | 36.7799 | 35.62 | 8795 |
| 1741044600 | 35.6949 | 1.68 | 4.95 | 35.78 | 36.47 | 35.45 | 12302 |
| 1740785400 | 34.01 | -1.36 | -3.84 | 34.54 | 35.034 | 34.01 | 7616 |
| 1740699000 | 35.3689 | -1.68 | -4.54 | 36.2 | 36.22 | 35.36 | 4243 |
| 1740612600 | 37.0499 | 0.5 | 1.37 | 35.82 | 37.0899 | 35.82 | 12178 |
| 1740526200 | 36.55 | -1.02 | -2.71 | 37.19 | 37.19 | 35.5801 | 32084 |
| 1740439800 | 37.57 | 0.48 | 1.29 | 37.59 | 37.66 | 36.75 | 20809 |
| 1740180600 | 37.09 | -1.15 | -3.01 | 38.14 | 38.14 | 37.09 | 16186 |
| 1740094200 | 38.24 | 0.59 | 1.55 | 37.86 | 38.45 | 37.66 | 6347 |
| 1740007800 | 37.655 | -0.05 | -0.13 | 37.38 | 37.71 | 37.21 | 17279 |
| 1739921400 | 37.705 | 1.08 | 2.96 | 37.62 | 37.9199 | 37.1 | 19931 |
| 1739575800 | 36.6219 | -1.61 | -4.21 | 38.37 | 38.37 | 36.48 | 11248 |
| 1739489400 | 38.2328 | 0.35 | 0.93 | 38.04 | 38.5535 | 37.47 | 17068 |
| 1739403000 | 37.88 | 0.45 | 1.21 | 37.12 | 38.09 | 36.89 | 8260 |
| 1739316600 | 37.4268 | -0.49 | -1.30 | 37.53 | 37.8799 | 37.3442 | 11642 |
| 1739230200 | 37.92 | 1.49 | 4.09 | 37.69 | 37.92 | 37.4663 | 13085 |
| 1738971000 | 36.4293 | 0.05 | 0.14 | 36.88 | 37.0898 | 36.29 | 6878 |
| 1738884600 | 36.3789 | 0.12 | 0.33 | 36.55 | 36.55 | 36.0301 | 6840 |
| 1738798200 | 36.26 | 0.78 | 2.19 | 36.03 | 36.9298 | 35.97 | 5755 |
| 1738711800 | 35.483 | 0.63 | 1.80 | 35.36 | 35.55 | 35.17 | 4525 |
| 1738625400 | 34.856 | 0.72 | 2.11 | 34.51 | 35.16 | 34.51 | 60407 |
| 1738366200 | 34.1341 | -0.56 | -1.63 | 34.67 | 34.8998 | 34.09 | 2478 |
| 1738279800 | 34.6985 | 1.74 | 5.27 | 33.92 | 34.9 | 33.92 | 14493 |
| 1738193400 | 32.9617 | 0.07 | 0.21 | 32.979999 | 33.255699 | 32.869999 | 1981 |
| 1738107000 | 32.8933 | 0.56 | 1.72 | 32.75 | 32.9 | 32.5216 | 50585 |
| 1738020600 | 32.3357 | -0.83 | -2.51 | 32.67 | 32.67 | 31.91 | 5036 |
| 1737761400 | 33.1698 | 0.26 | 0.79 | 33.13 | 33.4399 | 33.13 | 4192 |
| 1737675000 | 32.909999 | 0 | 0.00 | 32.909999 | 32.909999 | 32.909999 | 0 |
| 1737588600 | 32.909999 | 0.21 | 0.64 | 33.03 | 33.1418 | 32.5013 | 4197 |
| 1737502200 | 32.7016 | 0.84 | 2.63 | 32.36 | 32.89 | 32.36 | 2135 |
| 1737156600 | 31.865 | 0.08 | 0.24 | 31.55 | 31.91 | 31.55 | 2053 |
| 1737070200 | 31.7883 | 0.14 | 0.43 | 31.99 | 32.45 | 31.7883 | 10045 |
| 1736983800 | 31.6526 | 0.61 | 1.96 | 31.88 | 31.88 | 31.1016 | 2026 |
| 1736897400 | 31.0439 | 0.87 | 2.89 | 30.35 | 31.0439 | 30.35 | 184 |
| 1736811000 | 30.173 | -0.78 | -2.52 | 30.495 | 30.495 | 30.095 | 5919 |
| 1736551800 | 30.9527 | 0.63 | 2.07 | 30.5 | 31.5 | 30.5 | 7392 |
| 1736379000 | 30.325 | 0.66 | 2.24 | 29.91 | 30.35 | 29.91 | 5352 |
| 1736292600 | 29.6614 | 0.69 | 2.39 | 29.85 | 30 | 29.56 | 1846 |
| 1736206200 | 28.97 | -0.49 | -1.67 | 29.28 | 29.3218 | 28.95 | 7542 |
| 1735947000 | 29.4622 | -0.43 | -1.45 | 29.77 | 29.77 | 29.4622 | 1086 |
| 1735860600 | 29.897 | 1.37 | 4.80 | 29.16 | 29.897 | 29.16 | 2527 |
| 1735687800 | 28.529 | 0.27 | 0.96 | 28.48 | 28.529 | 28.3 | 14855 |
| 1735601400 | 28.2566 | -0.41 | -1.43 | 28.52 | 28.52 | 27.93 | 95625 |
| 1735342200 | 28.6664 | -0.42 | -1.43 | 28.62 | 28.6664 | 28.431 | 30653 |
| 1735255800 | 29.0819 | 0.14 | 0.49 | 29.5 | 29.5 | 28.98 | 539 |
| 1735077840 | 28.9393 | 0.04 | 0.15 | 28.63 | 28.9393 | 28.54 | 3039 |
| 1734996600 | 28.8962 | -0.12 | -0.42 | 28.86 | 28.9002 | 28.7197 | 3966 |
| 1734737400 | 29.0175 | 0.68 | 2.40 | 28.61 | 29.2 | 28.61 | 626 |
| 1734651000 | 28.3379 | -0.13 | -0.46 | 28.49 | 28.49 | 28.2 | 4264 |
| 1734564600 | 28.4695 | -1.77 | -5.87 | 30.13 | 30.13 | 28.36 | 6572 |
| 1734478200 | 30.2443 | -0.31 | -1.01 | 30 | 30.41 | 30 | 4936 |
| 1734391800 | 30.5543 | -0.14 | -0.44 | 30.76 | 30.76 | 30.51 | 2033 |
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
