Premium
Wisdomtree Emerging Markets Efficient Core Fund (NTSE)
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 | -0.0505 | -0.177379697928 | 28.47 | 28.53 | 27.68 | 2921 | 28.15226094 | SP |
| 4 | -1.4905 | -4.98328318288 | 29.91 | 29.93 | 27.68 | 3926 | 28.7763604 | SP |
| 12 | -2.9105 | -9.28981806575 | 31.33 | 31.394 | 27.68 | 3163 | 29.62899139 | SP |
| 26 | -2.4205 | -7.84857328145 | 30.84 | 34.12 | 27.68 | 2682 | 30.17792861 | SP |
| 52 | 1.4295 | 5.29640607632 | 26.99 | 34.12 | 26.23 | 8347 | 28.12689207 | SP |
| 156 | -8.5905 | -23.2112942448 | 37.01 | 37.83 | 22.79 | 9964 | 28.01180564 | SP |
| 260 | -11.8005 | -29.3398806564 | 40.22 | 42.15 | 22.79 | 9474 | 29.28871642 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 28.0895 | 0.25 | 0.91 | 28.11 | 28.11 | 28.02 | 3046 |
| 1736811000 | 27.8365 | -0.17 | -0.61 | 27.68 | 27.8365 | 27.68 | 993 |
| 1736551800 | 28.0076 | -0.5 | -1.77 | 28.14 | 28.14 | 27.985 | 4451 |
| 1736379000 | 28.5121 | -0.08 | -0.30 | 28.47 | 28.53 | 28.41 | 3192 |
| 1736292600 | 28.5967 | -0.27 | -0.95 | 28.92 | 28.95 | 28.59 | 8186 |
| 1736206200 | 28.8706 | 0.09 | 0.31 | 29.18 | 29.206 | 28.77 | 9842 |
| 1735947000 | 28.78 | 0.14 | 0.48 | 28.86 | 28.8748 | 28.78 | 3848 |
| 1735860600 | 28.6416 | -0.04 | -0.15 | 28.73 | 28.84 | 28.58 | 9152 |
| 1735687800 | 28.6853 | -0.1 | -0.33 | 28.81 | 28.82 | 28.63 | 2827 |
| 1735601400 | 28.7813 | -0.16 | -0.55 | 28.83 | 28.83 | 28.71 | 2010 |
| 1735342200 | 28.9401 | -0.19 | -0.64 | 29 | 29 | 28.87 | 2519 |
| 1735255800 | 29.1275 | -0.39 | -1.33 | 29 | 29.14 | 29 | 2373 |
| 1735077840 | 29.5201 | 0.06 | 0.20 | 29.38 | 29.54 | 29.38 | 2865 |
| 1734996600 | 29.46 | 0.08 | 0.28 | 29.37 | 29.46 | 29.33 | 3147 |
| 1734737400 | 29.3774 | 0.19 | 0.67 | 29.14 | 29.432 | 29.06 | 3279 |
| 1734651000 | 29.1827 | 0.07 | 0.23 | 29.36 | 29.36 | 29.150342 | 1483 |
| 1734564600 | 29.117 | -0.81 | -2.71 | 29.91 | 29.93 | 29.06 | 3521 |
| 1734478200 | 29.9284 | -0.08 | -0.27 | 29.81 | 29.951 | 29.81 | 1379 |
| 1734391800 | 30.01 | -0.19 | -0.63 | 30.13 | 30.15 | 30.01 | 2921 |
| 1734132600 | 30.201 | -0.01 | -0.03 | 30.26 | 30.26 | 30.13 | 3248 |
| 1734046200 | 30.209 | -0.22 | -0.73 | 30.29 | 30.39 | 30.19 | 3870 |
| 1733959800 | 30.4311 | 0.05 | 0.16 | 30.46 | 30.46 | 30.41 | 507 |
| 1733873400 | 30.3839 | -0.53 | -1.70 | 30.55 | 30.55 | 30.3839 | 694 |
| 1733787000 | 30.9106 | 0.51 | 1.67 | 30.91 | 31.1699 | 30.91 | 3737 |
| 1733527800 | 30.4029 | 0.01 | 0.04 | 30.51 | 30.52 | 30.36 | 2262 |
| 1733441400 | 30.3907 | 0.04 | 0.15 | 30.32 | 30.44 | 30.32 | 1447 |
| 1733355000 | 30.3458 | 0.24 | 0.80 | 30.15 | 30.3458 | 30.1135 | 4590 |
| 1733268600 | 30.1049 | 0.07 | 0.23 | 30 | 30.105 | 29.97 | 2315 |
| 1733182200 | 30.0351 | 0.15 | 0.50 | 29.92 | 30.0351 | 29.8433 | 2128 |
| 1732917840 | 29.8855 | 0.24 | 0.82 | 29.47 | 29.8855 | 29.47 | 2262 |
| 1732750200 | 29.6412 | 0.05 | 0.16 | 29.78 | 29.78 | 29.64 | 1066 |
| 1732663800 | 29.5939 | -0.21 | -0.71 | 29.77 | 29.77 | 29.58 | 1343 |
| 1732577400 | 29.8044 | 0.25 | 0.84 | 29.78 | 29.87 | 29.78 | 3115 |
| 1732318200 | 29.5555 | -0.06 | -0.22 | 29.58 | 29.6594 | 29.5001 | 9587 |
| 1732231800 | 29.62 | -0.11 | -0.36 | 29.67 | 29.67 | 29.5201 | 3639 |
| 1732145400 | 29.7256 | -0.08 | -0.26 | 29.69 | 29.74 | 29.66 | 2381 |
| 1732059000 | 29.802 | 0.02 | 0.06 | 29.78 | 29.85 | 29.78 | 844 |
| 1731972600 | 29.7829 | 0.34 | 1.17 | 29.59 | 29.83 | 29.57 | 6916 |
| 1731713400 | 29.4392 | 0.04 | 0.13 | 29.58 | 29.58 | 29.38 | 7457 |
| 1731627000 | 29.4013 | -0.12 | -0.40 | 29.56 | 29.6 | 29.4013 | 960 |
| 1731540600 | 29.5179 | -0.2 | -0.68 | 29.82 | 29.82 | 29.4601 | 4947 |
| 1731454200 | 29.7189 | -0.63 | -2.08 | 29.89 | 29.89 | 29.5801 | 4446 |
| 1731367800 | 30.3514 | -0.33 | -1.07 | 30.52 | 30.52 | 30.35 | 1618 |
| 1731108600 | 30.6812 | -0.68 | -2.18 | 30.84 | 30.84 | 30.56 | 7762 |
| 1731022200 | 31.3646 | 0.81 | 2.64 | 31.1 | 31.394 | 31.1 | 2076 |
| 1730935800 | 30.5581 | -0.56 | -1.80 | 30.36 | 30.56 | 30.23 | 3834 |
| 1730849400 | 31.1175 | 0.37 | 1.21 | 30.93 | 31.1175 | 30.93 | 1591 |
| 1730763000 | 30.7463 | 0.29 | 0.95 | 30.84 | 30.95 | 30.7463 | 1059 |
| 1730500200 | 30.4557 | -0.06 | -0.20 | 30.74 | 30.74 | 30.45 | 4557 |
| 1730413800 | 30.5171 | -0.21 | -0.69 | 30.5 | 30.58 | 30.42 | 1118 |
| 1730327400 | 30.7296 | -0.33 | -1.08 | 30.69 | 30.83 | 30.69 | 740 |
| 1730241000 | 31.0643 | -0.07 | -0.23 | 31.07 | 31.1 | 30.97 | 555 |
| 1730154600 | 31.1359 | 0.06 | 0.20 | 31.17 | 31.1799 | 31.07 | 2846 |
| 1729895400 | 31.0749 | -0.04 | -0.14 | 31.18 | 31.18 | 31.06 | 3480 |
| 1729809000 | 31.1196 | -0.03 | -0.11 | 31.1686 | 31.1686 | 30.9901 | 467 |
| 1729722600 | 31.1539 | -0.24 | -0.77 | 31.33 | 31.33 | 31.1539 | 649 |
| 1729636200 | 31.3958 | 0 | 0.00 | 31.3 | 31.41 | 31.3 | 2806 |
| 1729549800 | 31.3948 | -0.35 | -1.09 | 31.47 | 31.47 | 31.321 | 3644 |
| 1729290600 | 31.74 | 0.26 | 0.82 | 31.98 | 31.98 | 31.74 | 2431 |
| 1729204200 | 31.4806 | -0.08 | -0.24 | 31.46 | 31.495 | 31.44 | 1531 |
| 1729117800 | 31.5557 | 0.27 | 0.86 | 31.51 | 31.5557 | 31.5 | 756 |
| 1729031400 | 31.2866 | -0.59 | -1.85 | 31.68 | 31.68 | 31.27 | 1208 |
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
