Premium
WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
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 | -0.69 | -1.29674873144 | 53.21 | 53.43 | 51.74 | 102473 | 52.8313769 | SP |
| 4 | 0.64 | 1.23361603701 | 51.88 | 53.43 | 51.21 | 115995 | 52.47825814 | SP |
| 12 | 1.1 | 2.13924542979 | 51.42 | 53.43 | 48.77 | 147473 | 50.97181522 | SP |
| 26 | 1.71 | 3.36547923637 | 50.81 | 53.43 | 46.37 | 186342 | 50.28261834 | SP |
| 52 | 6.88 | 15.0744960561 | 45.64 | 53.43 | 43.59 | 212608 | 48.04331977 | SP |
| 156 | 13.55 | 34.770336156 | 38.97 | 53.43 | 37.1141 | 272804 | 44.77527899 | SP |
| 260 | 7.57 | 16.8409343715 | 44.95 | 53.43 | 35.29 | 228831 | 43.42341737 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 52.52 | 0.27 | 0.52 | 52.42 | 52.6 | 52.3313 | 64734 |
| 1783636200 | 52.25 | 0.08 | 0.15 | 52.1 | 52.3748 | 52.1 | 74887 |
| 1783549800 | 52.17 | -0.63 | -1.19 | 51.98 | 52.18 | 51.74 | 82535 |
| 1783463400 | 52.8 | -0.63 | -1.18 | 53.28 | 53.28 | 52.71 | 84142 |
| 1783377000 | 53.43 | 0.61 | 1.15 | 53.21 | 53.43 | 53.16 | 168327 |
| 1783031400 | 52.82 | 0.55 | 1.05 | 52.82 | 53.03 | 52.4708 | 61079 |
| 1782945000 | 52.27 | -0.11 | -0.21 | 52.29 | 52.44 | 51.21 | 111539 |
| 1782858600 | 52.38 | 0.16 | 0.30 | 52.13 | 52.46 | 52.125 | 146945 |
| 1782772200 | 52.225 | 0.27 | 0.53 | 52.06 | 52.25 | 51.775 | 254725 |
| 1782513000 | 51.95 | -0.27 | -0.52 | 51.65 | 52.12 | 51.65 | 144006 |
| 1782426600 | 52.22 | -0.16 | -0.30 | 52.39 | 52.5 | 52.16 | 209591 |
| 1782340200 | 52.3756 | 0.02 | 0.03 | 52.33 | 52.52 | 52.21 | 113702 |
| 1782253800 | 52.36 | -0.72 | -1.36 | 52.22 | 52.55 | 52.22 | 92120 |
| 1782167400 | 53.08 | -0.15 | -0.29 | 53.13 | 53.19 | 53.02 | 107173 |
| 1781821800 | 53.2334 | 0.67 | 1.28 | 53.13 | 53.29 | 53.0101 | 82175 |
| 1781735400 | 52.56 | 0.1 | 0.19 | 52.93 | 53.1099 | 52.56 | 103684 |
| 1781649000 | 52.46 | 0.09 | 0.17 | 52.75 | 52.8 | 52.46 | 95702 |
| 1781562600 | 52.37 | 0.31 | 0.60 | 52.75 | 52.75 | 52.37 | 68165 |
| 1781303400 | 52.06 | 0.25 | 0.48 | 51.88 | 52.0799 | 51.43 | 87411 |
| 1781217000 | 51.81 | 1.42 | 2.82 | 50.89 | 51.83 | 50.87 | 301348 |
| 1781130600 | 50.39 | -0.82 | -1.60 | 50.66 | 51.0299 | 50.34 | 236684 |
| 1781044200 | 51.21 | 0.17 | 0.33 | 51.46 | 51.6099 | 50.495 | 335752 |
| 1780957800 | 51.04 | 0.21 | 0.41 | 51.06 | 51.21 | 50.89 | 142962 |
| 1780698600 | 50.83 | -0.92 | -1.78 | 51.48 | 51.525 | 50.67 | 77116 |
| 1780612200 | 51.75 | 0.54 | 1.05 | 51.5 | 51.75 | 51.406 | 84190 |
| 1780525800 | 51.21 | -0.31 | -0.60 | 51.38 | 51.4499 | 51.15 | 89854 |
| 1780439400 | 51.52 | 0.3 | 0.59 | 51.18 | 51.52 | 51.18 | 113071 |
| 1780353000 | 51.22 | -0.2 | -0.39 | 51.09 | 51.41 | 50.9401 | 226206 |
| 1780093800 | 51.42 | -0.01 | -0.02 | 51.67 | 51.8 | 51.42 | 114586 |
| 1780007400 | 51.43 | 0 | 0.00 | 51.21 | 51.51 | 51.14 | 104824 |
| 1779921000 | 51.43 | 0.18 | 0.35 | 51.47 | 51.5218 | 51.2601 | 136946 |
| 1779834600 | 51.25 | 0.63 | 1.24 | 51.2 | 51.3099 | 51.047 | 136627 |
| 1779489000 | 50.62 | -0.16 | -0.32 | 50.8 | 50.8441 | 50.6 | 144239 |
| 1779402600 | 50.78 | 0.3 | 0.59 | 50.16 | 50.84 | 50.1 | 702467 |
| 1779316200 | 50.48 | 0.82 | 1.65 | 49.88 | 50.575 | 49.86 | 78463 |
| 1779229800 | 49.66 | -0.28 | -0.56 | 49.79 | 49.94 | 49.66 | 88566 |
| 1779143400 | 49.94 | 0.35 | 0.71 | 49.84 | 50.01 | 49.6205 | 86184 |
| 1778884200 | 49.59 | -0.63 | -1.25 | 49.71 | 49.77 | 49.58 | 69009 |
| 1778797800 | 50.22 | 0.01 | 0.02 | 50.33 | 50.4187 | 50.2 | 92752 |
| 1778711400 | 50.21 | 0.37 | 0.74 | 49.78 | 50.21 | 49.7678 | 124804 |
| 1778625000 | 49.84 | -0.29 | -0.58 | 49.85 | 49.9099 | 49.59 | 108460 |
| 1778538600 | 50.13 | -0.29 | -0.58 | 50.1 | 50.2 | 50.02 | 207038 |
| 1778279400 | 50.42 | 0.3 | 0.60 | 50.38 | 50.4899 | 50.21 | 168873 |
| 1778193000 | 50.12 | -0.78 | -1.53 | 50.92 | 50.92 | 50.1 | 121316 |
| 1778106600 | 50.9 | 1.24 | 2.50 | 50.7 | 50.91 | 50.39 | 109274 |
| 1778020200 | 49.66 | 0.84 | 1.72 | 49.38 | 49.68 | 49.2423 | 256097 |
| 1777933800 | 48.82 | -0.74 | -1.49 | 49.27 | 49.3599 | 48.77 | 144100 |
| 1777674600 | 49.56 | -0.18 | -0.36 | 49.62 | 49.76 | 49.5101 | 111404 |
| 1777588200 | 49.74 | 0.73 | 1.49 | 49.34 | 49.8 | 49.2601 | 83119 |
| 1777501800 | 49.01 | -0.28 | -0.57 | 49.14 | 49.14 | 48.81 | 428811 |
| 1777415400 | 49.29 | -0.35 | -0.71 | 49.45 | 49.51 | 49.25 | 97492 |
| 1777329000 | 49.64 | -0.3 | -0.60 | 49.76 | 49.88 | 49.5901 | 101606 |
| 1777069800 | 49.94 | 0.14 | 0.28 | 49.75 | 50.07 | 49.7 | 85919 |
| 1776983400 | 49.8 | -0.39 | -0.78 | 50 | 50.1399 | 49.405 | 187111 |
| 1776897000 | 50.19 | 0.07 | 0.14 | 50.27 | 50.27 | 50.01 | 200340 |
| 1776810600 | 50.12 | -1.07 | -2.09 | 50.74 | 50.8055 | 50.11 | 165778 |
| 1776724200 | 51.19 | -0.3 | -0.58 | 51.16 | 51.19 | 50.94 | 111259 |
| 1776465000 | 51.49 | 0.8 | 1.58 | 51.42 | 51.72 | 51.4014 | 143430 |
| 1776378600 | 50.69 | -0.04 | -0.08 | 50.95 | 50.9599 | 50.54 | 117412 |
| 1776292200 | 50.73 | -0.1 | -0.20 | 50.73 | 50.745 | 50.4 | 143163 |
| 1776205800 | 50.83 | 0.27 | 0.53 | 50.64 | 50.93 | 50.64 | 99397 |
| 1776119400 | 50.56 | 0.08 | 0.16 | 50.03 | 50.56 | 50.006 | 132288 |
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.
