Premium
Wisdomtree Mortgage Plus Bond Fund (MTGP)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.73732718894 | 43.4 | 43.72 | 43.3378 | 4265 | 43.47748348 | SP |
| 4 | 0.07 | 0.160366552119 | 43.65 | 44.465 | 42.87 | 8566 | 43.69393994 | SP |
| 12 | 0.46 | 1.06333795654 | 43.26 | 44.465 | 42.87 | 8489 | 43.72004486 | SP |
| 26 | -0.43 | -0.973952434881 | 44.15 | 44.465 | 42.45 | 8499 | 43.57194136 | SP |
| 52 | 1.68 | 3.99619410086 | 42.04 | 45.81 | 42.04 | 6746 | 43.64277674 | SP |
| 156 | -2.81 | -6.03911454975 | 46.53 | 47.0399 | 40.3382 | 5288 | 43.8039901 | SP |
| 260 | -6.6371 | -13.1800679547 | 50.3571 | 52.09 | 40.3382 | 4363 | 45.64557185 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 43.72 | 0.06 | 0.15 | 43.5916 | 43.74 | 43.5916 | 5351 |
| 1745533800 | 43.655 | 0.25 | 0.58 | 43.6 | 43.7086 | 43.53 | 5361 |
| 1745447400 | 43.4041 | -0.11 | -0.24 | 43.54 | 43.54 | 43.34 | 2879 |
| 1745361000 | 43.51 | 0.15 | 0.36 | 43.39 | 43.51 | 43.3378 | 2168 |
| 1745274600 | 43.3556 | -0.25 | -0.58 | 43.4 | 43.53 | 43.3556 | 6653 |
| 1744929000 | 43.61 | 0.02 | 0.04 | 43.58 | 43.74 | 43.45 | 10165 |
| 1744842600 | 43.5908 | 0.11 | 0.25 | 43.51 | 43.63 | 43.33 | 2316 |
| 1744756200 | 43.48 | 0.05 | 0.13 | 43.44 | 43.7 | 43.44 | 8308 |
| 1744669800 | 43.425 | 0.37 | 0.85 | 43.21 | 43.5099 | 43.21 | 4138 |
| 1744410600 | 43.0584 | -0.32 | -0.73 | 42.96 | 43.1289 | 42.87 | 3603 |
| 1744324200 | 43.3762 | -0.09 | -0.21 | 43.95 | 43.95 | 43.3329 | 28975 |
| 1744237800 | 43.4673 | -0.14 | -0.31 | 43.1818 | 43.56 | 43.065 | 3109 |
| 1744151400 | 43.6032 | -0.12 | -0.29 | 43.47 | 43.74 | 43.47 | 5966 |
| 1744065000 | 43.7279 | -0.5 | -1.12 | 44.01 | 44.13 | 43.7 | 7171 |
| 1743805800 | 44.2243 | 0.02 | 0.05 | 44.46 | 44.465 | 44.15 | 6917 |
| 1743719400 | 44.2014 | 0.37 | 0.85 | 44.2 | 44.295 | 43.95 | 19067 |
| 1743633000 | 43.8309 | -0.15 | -0.34 | 44.12 | 44.12 | 43.54 | 27117 |
| 1743546600 | 43.98 | 0.15 | 0.35 | 43.98 | 44.05 | 43.94 | 7252 |
| 1743460200 | 43.8251 | 0.06 | 0.14 | 43.89 | 43.9502 | 43.7089 | 3621 |
| 1743201000 | 43.765 | 0.27 | 0.61 | 43.65 | 43.8382 | 43.65 | 7973 |
| 1743114600 | 43.5 | -0.04 | -0.09 | 43.51 | 43.66 | 43.4339 | 7313 |
| 1743028200 | 43.5389 | -0.21 | -0.48 | 43.62 | 43.62 | 43.4777 | 12650 |
| 1742941800 | 43.75 | 0.06 | 0.14 | 43.83 | 44.02 | 43.7188 | 4194 |
| 1742855400 | 43.6907 | -0.2 | -0.46 | 43.82 | 43.82 | 43.6907 | 339 |
| 1742596200 | 43.892 | -0.01 | -0.02 | 43.96 | 44.02 | 43.892 | 2946 |
| 1742509800 | 43.9 | 0.06 | 0.14 | 43.85 | 43.9699 | 43.83 | 1026 |
| 1742423400 | 43.84 | 0.1 | 0.23 | 43.69 | 43.84 | 43.68 | 1663 |
| 1742337000 | 43.7377 | 0.02 | 0.04 | 43.99 | 43.99 | 43.7217 | 2835 |
| 1742250600 | 43.72 | -0.03 | -0.07 | 43.77 | 43.85 | 43.72 | 4228 |
| 1741991400 | 43.7501 | -0.04 | -0.10 | 43.71 | 44.01 | 43.71 | 4007 |
| 1741905000 | 43.795 | 0.1 | 0.23 | 43.65 | 43.795 | 43.5951 | 1964 |
| 1741818600 | 43.695 | -0.12 | -0.26 | 43.61 | 43.7769 | 43.61 | 3348 |
| 1741732200 | 43.8108 | -0.19 | -0.43 | 43.93 | 43.93 | 43.7601 | 4678 |
| 1741645800 | 44 | 0.27 | 0.62 | 43.915 | 44.01 | 43.915 | 534 |
| 1741390200 | 43.7279 | -0.03 | -0.08 | 43.93 | 43.96 | 43.7279 | 2907 |
| 1741303800 | 43.7618 | -0.09 | -0.20 | 43.84 | 43.86 | 43.6745 | 3677 |
| 1741217400 | 43.8505 | -0.12 | -0.28 | 43.96 | 43.96 | 43.81 | 3800 |
| 1741131000 | 43.975 | 0.05 | 0.13 | 44.19 | 44.19 | 43.9418 | 12318 |
| 1741044600 | 43.92 | -0.13 | -0.30 | 43.94 | 44.11 | 43.75 | 137694 |
| 1740785400 | 44.05 | 0.19 | 0.43 | 43.91 | 44.11 | 43.91 | 5057 |
| 1740699000 | 43.8595 | -0.05 | -0.11 | 43.81 | 43.93 | 43.81 | 3706 |
| 1740612600 | 43.906 | 0.11 | 0.25 | 43.89 | 44.09 | 43.74 | 7066 |
| 1740526200 | 43.7953 | 0.09 | 0.22 | 43.95 | 43.95 | 43.73 | 9048 |
| 1740439800 | 43.7009 | 0.09 | 0.21 | 43.57 | 43.7163 | 43.5371 | 5636 |
| 1740180600 | 43.6075 | 0.18 | 0.42 | 43.47 | 43.6699 | 43.47 | 12109 |
| 1740094200 | 43.425 | 0.08 | 0.18 | 43.4 | 43.425 | 43.36 | 1792 |
| 1740007800 | 43.345 | -0.02 | -0.05 | 43.26 | 43.41 | 43.26 | 7784 |
| 1739921400 | 43.3651 | -0.13 | -0.30 | 43.35 | 43.51 | 43.339 | 8353 |
| 1739575800 | 43.495 | 0.21 | 0.50 | 43.49 | 43.6 | 43.46 | 13029 |
| 1739489400 | 43.28 | 0.26 | 0.61 | 43.21 | 43.35 | 43.1901 | 1547 |
| 1739403000 | 43.0181 | -0.26 | -0.59 | 43.04 | 43.06 | 42.9805 | 2924 |
| 1739316600 | 43.275 | -0.23 | -0.52 | 43.26 | 43.34 | 43.19 | 11001 |
| 1739230200 | 43.5 | 0.16 | 0.36 | 43.38 | 43.57 | 43.2901 | 3478 |
| 1738971000 | 43.345 | -0.08 | -0.17 | 43.3383 | 43.5 | 43.32 | 5255 |
| 1738884600 | 43.42 | -0.04 | -0.09 | 43.4 | 43.53 | 43.3701 | 3537 |
| 1738798200 | 43.46 | 0.18 | 0.41 | 43.41 | 43.5173 | 43.41 | 3744 |
| 1738711800 | 43.2833 | 0.01 | 0.02 | 43.21 | 43.4 | 43.1503 | 2377 |
| 1738625400 | 43.275 | 0.09 | 0.21 | 43.36 | 43.36 | 43.27 | 4646 |
| 1738366200 | 43.1859 | -0.2 | -0.46 | 43.26 | 43.305 | 43.1114 | 5370 |
| 1738279800 | 43.3833 | 0.15 | 0.34 | 43.37 | 43.53 | 43.2556 | 12106 |
| 1738193400 | 43.235 | 0.01 | 0.01 | 43.29 | 43.29 | 43.18 | 2403 |
| 1738107000 | 43.2295 | 0.11 | 0.25 | 43.15 | 43.25 | 43.15 | 1391 |
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
