Premium
Wisdomtree Mortgage Plus Bond Fund (MTGP)
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 | -0.21 | -0.476406533575 | 44.08 | 44.1499 | 43.885 | 6705 | 43.99703789 | SP |
| 4 | -0.07 | -0.159308147474 | 43.94 | 44.44 | 43.885 | 7157 | 44.14839112 | SP |
| 12 | -0.57 | -1.28262826283 | 44.44 | 44.68 | 43.59 | 6326 | 44.10106318 | SP |
| 26 | -0.68 | -1.52637485971 | 44.55 | 45.17 | 43.59 | 9802 | 44.42381807 | SP |
| 52 | 0.25 | 0.573131591013 | 43.62 | 45.48 | 43.4701 | 7930 | 44.45952252 | SP |
| 156 | 0.81 | 1.88109614491 | 43.06 | 45.81 | 40.3382 | 6912 | 43.74385904 | SP |
| 260 | -7.22 | -14.1319240556 | 51.09 | 51.45 | 40.3382 | 5622 | 44.61470636 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 43.87 | -0.11 | -0.24 | 43.86 | 43.95 | 43.76 | 9145 |
| 1783463400 | 43.9759 | -0.12 | -0.27 | 44.04 | 44.09 | 43.9759 | 19757 |
| 1783377000 | 44.095 | 0.04 | 0.08 | 44.05 | 44.129 | 44.05 | 649 |
| 1783031400 | 44.0597 | 0.01 | 0.03 | 43.95 | 44.1186 | 43.95 | 3164 |
| 1782945000 | 44.045 | -0.12 | -0.27 | 44.08 | 44.1499 | 44.045 | 3248 |
| 1782858600 | 44.1644 | -0.11 | -0.25 | 44.22 | 44.28 | 44.1644 | 1524 |
| 1782772200 | 44.275 | -0.04 | -0.08 | 44.26 | 44.32 | 44.19 | 4260 |
| 1782513000 | 44.31 | 0.03 | 0.06 | 44.21 | 44.35 | 44.1901 | 11842 |
| 1782426600 | 44.285 | -0.04 | -0.08 | 44.23 | 44.34 | 44.1901 | 10896 |
| 1782340200 | 44.32 | 0.16 | 0.37 | 44.2 | 44.38 | 44.2 | 4964 |
| 1782253800 | 44.1555 | 0.07 | 0.15 | 44 | 44.22 | 44 | 9802 |
| 1782167400 | 44.09 | -0.08 | -0.18 | 44.19 | 44.31 | 44.03 | 10323 |
| 1781821800 | 44.17 | 0.11 | 0.25 | 44.15 | 44.25 | 44.15 | 466 |
| 1781735400 | 44.058 | -0.19 | -0.42 | 44.25 | 44.32 | 44.058 | 3820 |
| 1781649000 | 44.245 | 0.04 | 0.10 | 44.19 | 44.44 | 44.1605 | 10596 |
| 1781562600 | 44.2001 | 0.08 | 0.17 | 44.31 | 44.31 | 43.9 | 8723 |
| 1781303400 | 44.125 | -0.04 | -0.08 | 44.16 | 44.31 | 44.02 | 6798 |
| 1781217000 | 44.16 | 0.2 | 0.45 | 44.02 | 44.16 | 43.8966 | 10920 |
| 1781130600 | 43.96 | 0.01 | 0.02 | 43.94 | 44.04 | 43.93 | 7076 |
| 1781044200 | 43.95 | 0.1 | 0.24 | 43.9 | 43.975 | 43.9 | 3414 |
| 1780957800 | 43.8457 | -0.09 | -0.20 | 43.93 | 43.96 | 43.8457 | 689 |
| 1780698600 | 43.935 | -0.07 | -0.16 | 43.86 | 44.11 | 43.82 | 11333 |
| 1780612200 | 44.005 | 0.07 | 0.16 | 44.04 | 44.0595 | 43.97 | 4384 |
| 1780525800 | 43.935 | -0.1 | -0.23 | 43.95 | 44.045 | 43.915 | 9512 |
| 1780439400 | 44.035 | 0.04 | 0.09 | 44.31 | 44.31 | 43.98 | 6804 |
| 1780353000 | 43.9962 | -0.07 | -0.16 | 43.92 | 44.06 | 43.62 | 5429 |
| 1780093800 | 44.065 | 0.09 | 0.19 | 44.05 | 44.18 | 43.96 | 10203 |
| 1780007400 | 43.98 | 0.08 | 0.18 | 43.97 | 44.0099 | 43.92 | 2954 |
| 1779921000 | 43.9 | 0 | 0.00 | 44 | 44 | 43.84 | 4218 |
| 1779834600 | 43.9 | -0.03 | -0.07 | 43.92 | 43.92 | 43.65 | 3276 |
| 1779489000 | 43.9325 | 0.01 | 0.02 | 43.97 | 43.97 | 43.85 | 4147 |
| 1779402600 | 43.9233 | 0.05 | 0.11 | 43.78 | 43.9995 | 43.75 | 4382 |
| 1779316200 | 43.875 | 0.23 | 0.54 | 43.63 | 43.875 | 43.6 | 5219 |
| 1779229800 | 43.6402 | -0.18 | -0.41 | 43.66 | 43.68 | 43.59 | 25361 |
| 1779143400 | 43.82 | -0.02 | -0.05 | 43.87 | 43.9485 | 43.755 | 2765 |
| 1778884200 | 43.8405 | -0.28 | -0.63 | 43.89 | 44.08 | 43.8314 | 5840 |
| 1778797800 | 44.1184 | -0.01 | -0.03 | 44.24 | 44.26 | 44.1101 | 7955 |
| 1778711400 | 44.13 | 0.02 | 0.05 | 44.15 | 44.165 | 44.075 | 2738 |
| 1778625000 | 44.11 | -0.11 | -0.25 | 44.27 | 44.27 | 44.05 | 9687 |
| 1778538600 | 44.2201 | -0.09 | -0.20 | 44.34 | 44.34 | 44.1815 | 2422 |
| 1778279400 | 44.31 | 0.12 | 0.26 | 44.32 | 44.36 | 44.25 | 4470 |
| 1778193000 | 44.195 | -0.1 | -0.23 | 44.35 | 44.3758 | 44.16 | 21845 |
| 1778106600 | 44.2949 | 0.24 | 0.54 | 44.26 | 44.33 | 44.21 | 2159 |
| 1778020200 | 44.058 | 0.03 | 0.06 | 44.08 | 44.17 | 44.04 | 6208 |
| 1777933800 | 44.03 | -0.16 | -0.35 | 44.13 | 44.24 | 43.9517 | 6087 |
| 1777674600 | 44.185 | 0.03 | 0.08 | 44.24 | 44.3 | 44.144 | 6289 |
| 1777588200 | 44.1508 | 0.03 | 0.07 | 44.25 | 44.25 | 44.1 | 6995 |
| 1777501800 | 44.12 | -0.17 | -0.37 | 44.25 | 44.42 | 44.0902 | 3914 |
| 1777415400 | 44.285 | -0.03 | -0.07 | 44.29 | 44.39 | 44.2309 | 5666 |
| 1777329000 | 44.315 | -0.21 | -0.47 | 44.34 | 44.38 | 44.27 | 4401 |
| 1777069800 | 44.525 | 0.09 | 0.20 | 44.42 | 44.68 | 44.42 | 5146 |
| 1776983400 | 44.435 | -0.08 | -0.18 | 44.5 | 44.57 | 44.435 | 1938 |
| 1776897000 | 44.5159 | 0.07 | 0.15 | 44.51 | 44.58 | 44.46 | 1785 |
| 1776810600 | 44.45 | -0.16 | -0.36 | 44.53 | 44.6 | 44.4205 | 12483 |
| 1776724200 | 44.61 | -0.02 | -0.03 | 44.64 | 44.68 | 44.61 | 3095 |
| 1776465000 | 44.625 | 0.17 | 0.38 | 44.62 | 44.625 | 44.6109 | 967 |
| 1776378600 | 44.455 | -0.05 | -0.11 | 44.53 | 44.57 | 44.4 | 2240 |
| 1776292200 | 44.505 | -0.03 | -0.07 | 44.44 | 44.51 | 44.44 | 3325 |
| 1776205800 | 44.535 | 0.11 | 0.26 | 44.43 | 44.59 | 44.43 | 10984 |
| 1776119400 | 44.42 | -0.03 | -0.07 | 44.38 | 44.45 | 44.3601 | 3676 |
| 1775860200 | 44.45 | 0 | 0.01 | 44.41 | 44.4549 | 44.3237 | 3969 |
| 1775773800 | 44.4454 | 0.07 | 0.16 | 44.27 | 44.55 | 44.254 | 23264 |
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.
