Premium
WhiteWolf Publicly Listed Private Equity ETF (LBO)
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 | 0.3148 | 0.904722490458 | 34.7952 | 35.15 | 34.25 | 15695 | 34.84776904 | SP |
| 4 | 1.8298 | 5.49816407353 | 33.2802 | 35.17 | 32 | 9873 | 34.54892416 | SP |
| 12 | 1.92 | 5.78487496234 | 33.19 | 35.17 | 32 | 4230 | 34.30053803 | SP |
| 26 | 4.457 | 14.540175513 | 30.653 | 35.17 | 27.39 | 2194 | 33.92714258 | SP |
| 52 | 7.5248 | 27.2783956614 | 27.5852 | 35.17 | 27.0399 | 1237 | 33.32160087 | SP |
| 156 | 9.81 | 38.7747035573 | 25.3 | 35.17 | 25.2186 | 1273 | 32.04919236 | SP |
| 260 | 9.81 | 38.7747035573 | 25.3 | 35.17 | 25.2186 | 1273 | 32.04919236 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 35.11 | 0.19 | 0.56 | 35.11 | 35.33 | 35.06 | 14880 |
| 1738279800 | 34.9161 | 0.28 | 0.81 | 34.6343 | 35.04 | 34.6343 | 15129 |
| 1738193400 | 34.6343 | -0.31 | -0.89 | 34.9461 | 34.98 | 34.6343 | 20144 |
| 1738107000 | 34.9461 | 0.07 | 0.19 | 34.7 | 34.9461 | 34.68 | 3084 |
| 1738020600 | 34.8787 | -0.05 | -0.14 | 34.69 | 34.8787 | 34.25 | 5041 |
| 1737761400 | 34.9278 | 0.44 | 1.26 | 34.7952 | 35.15 | 34.76 | 35076 |
| 1737675000 | 34.492 | 0 | 0.00 | 34.492 | 34.492 | 34.492 | 0 |
| 1737588600 | 34.492 | 0.02 | 0.07 | 34.7 | 35.17 | 34.35 | 71442 |
| 1737502200 | 34.4688 | 0.41 | 1.20 | 34.42 | 34.48 | 34.3667 | 3661 |
| 1737156600 | 34.0584 | 0.3 | 0.88 | 33.7602 | 34.11 | 33.7602 | 4580 |
| 1737070200 | 33.7602 | 0.4 | 1.20 | 33.49 | 33.7602 | 33.49 | 181 |
| 1736983800 | 33.3611 | 0.56 | 1.72 | 33.439999 | 33.439999 | 33.32 | 536 |
| 1736897400 | 32.798499 | 0.48 | 1.47 | 32.3228 | 32.854999 | 32.3228 | 407 |
| 1736811000 | 32.3228 | 0.1 | 0.32 | 32.11 | 32.3228 | 32 | 1382 |
| 1736551800 | 32.2182 | -0.69 | -2.11 | 32.634999 | 32.634999 | 32.18 | 1922 |
| 1736379000 | 32.912599 | 0.08 | 0.24 | 32.85 | 32.912599 | 32.72 | 2843 |
| 1736292600 | 32.8339 | -0.41 | -1.24 | 33.25 | 33.25 | 32.8029 | 422 |
| 1736206200 | 33.2475 | -0.23 | -0.68 | 33.509999 | 33.53 | 33.2475 | 1275 |
| 1735947000 | 33.4761 | 0.2 | 0.59 | 33.2802 | 33.56 | 33.2802 | 710 |
| 1735860600 | 33.2802 | 0.3 | 0.92 | 32.978299 | 33.39 | 32.978299 | 828 |
| 1735687800 | 32.978299 | -0.09 | -0.28 | 33.07 | 33.15 | 32.96 | 2121 |
| 1735601400 | 33.07 | -0.71 | -2.09 | 33.159 | 33.159 | 32.97 | 2401 |
| 1735342200 | 33.7753 | -0.27 | -0.78 | 33.88 | 33.94 | 33.7 | 631 |
| 1735255800 | 34.0407 | 0.17 | 0.49 | 33.8732 | 34.0407 | 33.8732 | 838 |
| 1735077840 | 33.8732 | 0.48 | 1.43 | 33.509999 | 33.8732 | 33.509999 | 1721 |
| 1734996600 | 33.3966 | 0.14 | 0.43 | 33.15 | 33.3966 | 33.11 | 2497 |
| 1734737400 | 33.252499 | 0.36 | 1.08 | 32.896 | 33.35 | 32.896 | 474 |
| 1734651000 | 32.896 | 0.22 | 0.67 | 32.6764 | 33.09 | 32.6764 | 550 |
| 1734564600 | 32.6764 | -1.07 | -3.16 | 33.7442 | 33.87 | 32.6764 | 1098 |
| 1734478200 | 33.7442 | -0.38 | -1.10 | 34 | 34 | 33.7442 | 321 |
| 1734391800 | 34.12 | -0.04 | -0.13 | 34.17 | 34.23 | 34.12 | 1696 |
| 1734132600 | 34.1649 | -0.07 | -0.19 | 34.231 | 34.26 | 34.1649 | 1592 |
| 1734046200 | 34.231 | -0.16 | -0.48 | 34.3945 | 34.3945 | 34.231 | 388 |
| 1733959800 | 34.3945 | 0.4 | 1.16 | 33.9993 | 34.3945 | 33.9993 | 1292 |
| 1733873400 | 33.9993 | 0.06 | 0.18 | 33.84 | 34.1 | 33.84 | 415 |
| 1733787000 | 33.9366 | -0.28 | -0.80 | 34.51 | 34.51 | 33.9366 | 2571 |
| 1733527800 | 34.2116 | 0.03 | 0.09 | 34.18 | 34.2116 | 34.18 | 18 |
| 1733441400 | 34.18 | 0.02 | 0.06 | 34.2 | 34.24 | 34.13 | 2188 |
| 1733355000 | 34.1578 | 0.05 | 0.15 | 34.21 | 34.21 | 34.12 | 5332 |
| 1733268600 | 34.1051 | -0.03 | -0.09 | 34.137 | 34.32 | 34.05 | 1912 |
| 1733182200 | 34.137 | -0.45 | -1.29 | 34.66 | 34.66 | 34.137 | 17 |
| 1732917840 | 34.5834 | 0.32 | 0.94 | 34.46 | 34.67 | 34.46 | 267 |
| 1732750200 | 34.26 | -0.27 | -0.78 | 34.5303 | 34.5303 | 34.26 | 1609 |
| 1732663800 | 34.5303 | -0.02 | -0.06 | 34.48 | 34.56 | 34.41 | 791 |
| 1732577400 | 34.5494 | 0.14 | 0.42 | 34.77 | 34.77 | 34.5494 | 148 |
| 1732318200 | 34.4057 | 0.41 | 1.19 | 34.01 | 34.4057 | 34.01 | 891 |
| 1732231800 | 33.9998 | 0.49 | 1.46 | 33.5096 | 34.07 | 33.5096 | 206 |
| 1732145400 | 33.5096 | -0.15 | -0.44 | 33.65 | 33.65 | 33.375 | 1183 |
| 1732059000 | 33.6577 | 0.36 | 1.09 | 33.2949 | 33.6577 | 33.2949 | 842 |
| 1731972600 | 33.2949 | 0.27 | 0.81 | 33.027299 | 33.2949 | 32.95 | 2026 |
| 1731713400 | 33.027299 | -0.09 | -0.28 | 33.119999 | 33.119999 | 33 | 1513 |
| 1731627000 | 33.1193 | -0.01 | -0.02 | 33.126199 | 33.31 | 33.1193 | 2351 |
| 1731540600 | 33.126199 | -0.19 | -0.58 | 33.25 | 33.299999 | 33.126199 | 2949 |
| 1731454200 | 33.32 | -0.38 | -1.13 | 33.7 | 33.7 | 33.259999 | 6764 |
| 1731367800 | 33.7 | 0.45 | 1.37 | 33.509999 | 33.7 | 33.49 | 2750 |
| 1731108600 | 33.2456 | 0.07 | 0.21 | 33.189999 | 33.253999 | 32.99 | 5418 |
| 1731022200 | 33.1774 | -0.25 | -0.75 | 33.36 | 33.36 | 33.11 | 2352 |
| 1730935800 | 33.4275 | 1.62 | 5.09 | 33.35 | 33.4275 | 32.9199 | 8896 |
| 1730849400 | 31.8092 | 0.43 | 1.36 | 31.3819 | 31.8092 | 31.3819 | 558 |
| 1730763000 | 31.3819 | -0.48 | -1.52 | 31.83 | 31.83 | 31.3819 | 786 |
| 1730500200 | 31.8661 | -0.47 | -1.45 | 32.333399 | 32.36 | 31.8661 | 415 |
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
