Premium
WisdomTree Alternative Income Fund (HYIN)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 2.98507462687 | 16.08 | 16.89 | 15.85 | 24494 | 16.38713039 | SP |
| 4 | -1.28 | -7.17488789238 | 17.84 | 17.86 | 15.04 | 39647 | 16.55356591 | SP |
| 12 | -1.72 | -9.40919037199 | 18.28 | 18.78 | 15.04 | 54993 | 17.90708594 | SP |
| 26 | -2.22 | -11.821086262 | 18.78 | 18.91 | 15.04 | 59236 | 18.14109814 | SP |
| 52 | -1.53 | -8.45771144279 | 18.09 | 19.625 | 15.04 | 32449 | 18.21090142 | SP |
| 156 | -5.59 | -25.237020316 | 22.15 | 22.3652 | 15.04 | 14590 | 18.3930531 | SP |
| 260 | -8.36 | -33.5473515249 | 24.92 | 28.7 | 15.04 | 12717 | 19.27893798 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 16.629999 | -0.04 | -0.24 | 16.48 | 16.629999 | 16.48 | 16375 |
| 1745533800 | 16.67 | 0.1 | 0.60 | 16.45 | 16.89 | 16.45 | 23497 |
| 1745447400 | 16.57 | 0.24 | 1.47 | 16.649999 | 16.79 | 16.5 | 33448 |
| 1745361000 | 16.329999 | 0.39 | 2.45 | 16.09 | 16.3899 | 16.09 | 14857 |
| 1745274600 | 15.94 | -0.29 | -1.77 | 16.079999 | 16.079999 | 15.85 | 26509 |
| 1744929000 | 16.2279 | 0.25 | 1.55 | 16.03 | 16.29 | 16.03 | 19375 |
| 1744842600 | 15.98 | -0.17 | -1.05 | 16.12 | 16.1734 | 15.9381 | 27793 |
| 1744756200 | 16.149999 | 0.18 | 1.13 | 16.01 | 16.23 | 15.995 | 19660 |
| 1744669800 | 15.97 | 0.27 | 1.72 | 15.85 | 16.04 | 15.7799 | 15563 |
| 1744410600 | 15.7 | 0.04 | 0.26 | 15.57 | 15.7297 | 15.28 | 25658 |
| 1744324200 | 15.66 | -0.73 | -4.45 | 16.27 | 16.27 | 15.3935 | 38806 |
| 1744237800 | 16.39 | 0.92 | 5.95 | 15.25 | 16.495899 | 15.04 | 43468 |
| 1744151400 | 15.47 | -0.06 | -0.39 | 16 | 16.2788 | 15.35 | 40739 |
| 1744065000 | 15.53 | -0.74 | -4.55 | 15.625 | 16.18 | 15.05 | 56351 |
| 1743805800 | 16.27 | -1.12 | -6.44 | 17.125 | 17.125 | 16.14 | 112718 |
| 1743719400 | 17.39 | -0.41 | -2.30 | 17.5 | 17.545 | 17.32 | 117710 |
| 1743633000 | 17.8 | -0.02 | -0.11 | 17.78 | 17.8 | 17.66 | 16623 |
| 1743546600 | 17.82 | 0.02 | 0.11 | 17.86 | 17.86 | 17.7 | 24781 |
| 1743460200 | 17.8 | 0.13 | 0.74 | 17.6 | 17.81 | 17.4901 | 52501 |
| 1743201000 | 17.67 | -0.19 | -1.06 | 17.84 | 17.86 | 17.56 | 38181 |
| 1743114600 | 17.86 | 0.01 | 0.06 | 17.87 | 17.92 | 17.775 | 24229 |
| 1743028200 | 17.85 | -0.28 | -1.54 | 17.97 | 17.97 | 17.76 | 51392 |
| 1742941800 | 18.13 | -0.02 | -0.11 | 18.16 | 18.16 | 18.0822 | 30028 |
| 1742855400 | 18.15 | 0.08 | 0.44 | 18.23 | 18.23 | 18.112 | 29578 |
| 1742596200 | 18.07 | -0.16 | -0.88 | 18.17 | 18.1732 | 18.06 | 48677 |
| 1742509800 | 18.23 | 0.04 | 0.22 | 18.19 | 18.27 | 18.1364 | 14564 |
| 1742423400 | 18.19 | 0.01 | 0.06 | 18.21 | 18.24 | 18.08 | 26872 |
| 1742337000 | 18.18 | 0.01 | 0.06 | 18.125 | 18.19 | 18.0564 | 45730 |
| 1742250600 | 18.17 | 0.14 | 0.78 | 18.03 | 18.21 | 18.03 | 82255 |
| 1741991400 | 18.03 | 0.31 | 1.75 | 17.88 | 18.0499 | 17.88 | 52660 |
| 1741905000 | 17.72 | -0.18 | -1.01 | 17.8 | 18.07 | 17.72 | 51392 |
| 1741818600 | 17.9 | 0.07 | 0.39 | 17.88 | 17.9399 | 17.768 | 44875 |
| 1741732200 | 17.83 | -0.35 | -1.93 | 18.21 | 18.21 | 17.722 | 100584 |
| 1741645800 | 18.18 | -0.17 | -0.93 | 18.26 | 18.41 | 18.085 | 75438 |
| 1741390200 | 18.35 | 0.3 | 1.66 | 18.02 | 18.37 | 18.02 | 45170 |
| 1741303800 | 18.05 | -0.09 | -0.50 | 18.13 | 18.1448 | 18.01 | 42296 |
| 1741217400 | 18.14 | 0.04 | 0.22 | 18.09 | 18.16 | 17.9898 | 63134 |
| 1741131000 | 18.1 | -0.16 | -0.88 | 18.16 | 18.2274 | 17.98 | 77897 |
| 1741044600 | 18.26 | -0.3 | -1.63 | 18.6 | 18.6 | 18.1731 | 109228 |
| 1740785400 | 18.5628 | 0.2 | 1.10 | 18.44 | 18.5628 | 18.35 | 37422 |
| 1740699000 | 18.36 | -0.05 | -0.27 | 18.44 | 18.45 | 18.35 | 66969 |
| 1740612600 | 18.41 | -0.03 | -0.16 | 18.43 | 18.52 | 18.36 | 39300 |
| 1740526200 | 18.44 | -0.08 | -0.43 | 18.36 | 18.46 | 18.28 | 54409 |
| 1740439800 | 18.52 | -0.08 | -0.43 | 18.55 | 18.59 | 18.4305 | 72089 |
| 1740180600 | 18.6 | -0.13 | -0.69 | 18.75 | 18.78 | 18.509 | 52697 |
| 1740094200 | 18.73 | 0.05 | 0.27 | 18.64 | 18.75 | 18.6301 | 56591 |
| 1740007800 | 18.68 | 0.01 | 0.05 | 18.71 | 18.71 | 18.5601 | 60313 |
| 1739921400 | 18.67 | 0.03 | 0.16 | 18.74 | 18.74 | 18.6345 | 140644 |
| 1739575800 | 18.64 | 0.1 | 0.54 | 18.59 | 18.68 | 18.5 | 104172 |
| 1739489400 | 18.54 | 0.1 | 0.54 | 18.56 | 18.56 | 18.4637 | 50240 |
| 1739403000 | 18.44 | -0.11 | -0.59 | 18.5 | 18.5 | 18.35 | 78401 |
| 1739316600 | 18.55 | 0.1 | 0.54 | 18.46 | 18.55 | 18.45 | 46203 |
| 1739230200 | 18.45 | -0.01 | -0.05 | 18.46 | 18.48 | 18.3751 | 62625 |
| 1738971000 | 18.46 | -0.05 | -0.27 | 18.51 | 18.51 | 18.37 | 96343 |
| 1738884600 | 18.51 | 0.11 | 0.60 | 18.45 | 18.53 | 18.4 | 140395 |
| 1738798200 | 18.4 | -0.01 | -0.05 | 18.44 | 18.44 | 18.3199 | 97465 |
| 1738711800 | 18.41 | 0.17 | 0.93 | 18.3 | 18.41 | 18.1148 | 70967 |
| 1738625400 | 18.24 | -0.04 | -0.22 | 18.13 | 18.25 | 17.97 | 68582 |
| 1738366200 | 18.28 | 0.06 | 0.33 | 18.28 | 18.38 | 18.23 | 32422 |
| 1738279800 | 18.22 | 0.22 | 1.22 | 18.06 | 18.27 | 18.06 | 46761 |
| 1738193400 | 18 | -0.17 | -0.94 | 18.14 | 18.19 | 17.93 | 68329 |
| 1738107000 | 18.17 | -0.19 | -1.03 | 18.24 | 18.24 | 18.09 | 60189 |
| 1738020600 | 18.36 | 0.13 | 0.74 | 18.2 | 18.3631 | 18.2 | 57889 |
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
