Premium
Wisdomtree Emerging Markets Efficient Core Fund (NTSE)
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 | 0.6622 | 2.22737975109 | 29.73 | 30.4005 | 29.43 | 4179 | 29.81128018 | SP |
| 4 | 1.8322 | 6.41526610644 | 28.56 | 30.4005 | 28.56 | 5002 | 29.26699792 | SP |
| 12 | 0.7622 | 2.57239284509 | 29.63 | 31.1699 | 27.68 | 3809 | 29.26431697 | SP |
| 26 | 0.1922 | 0.63642384106 | 30.2 | 34.12 | 27.68 | 3080 | 30.01523571 | SP |
| 52 | 3.0822 | 11.285975833 | 27.31 | 34.12 | 26.77 | 7987 | 28.2594934 | SP |
| 156 | -6.1978 | -16.938507789 | 36.59 | 37.3452 | 22.79 | 9954 | 27.92756953 | SP |
| 260 | -9.8278 | -24.435106912 | 40.22 | 42.15 | 22.79 | 9362 | 29.29166913 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 30.3922 | 0.34 | 1.14 | 30.33 | 30.42 | 30.33 | 1933 |
| 1739489400 | 30.0491 | 0.24 | 0.81 | 29.669 | 30.0491 | 29.669 | 8567 |
| 1739403000 | 29.8073 | 0.11 | 0.37 | 29.61 | 29.85 | 29.54 | 2101 |
| 1739316600 | 29.6988 | -0.12 | -0.40 | 29.59 | 29.75 | 29.59 | 809 |
| 1739230200 | 29.8187 | 0.29 | 0.98 | 29.71 | 29.8187 | 29.71 | 2461 |
| 1738971000 | 29.53 | -0.01 | -0.05 | 29.73 | 29.805 | 29.43 | 6955 |
| 1738884600 | 29.5434 | 0.09 | 0.30 | 29.5 | 29.56 | 29.4 | 5412 |
| 1738798200 | 29.456 | 0 | 0.01 | 29.33 | 29.5 | 29.33 | 744 |
| 1738711800 | 29.4519 | 0.52 | 1.79 | 29.27 | 29.49 | 29.27 | 1876 |
| 1738625400 | 28.9352 | -0.12 | -0.41 | 28.63 | 29.05 | 28.63 | 2474 |
| 1738366200 | 29.054 | -0.38 | -1.28 | 29.43 | 29.4893 | 29.03 | 4392 |
| 1738279800 | 29.4295 | 0.5 | 1.71 | 29.29 | 29.54 | 29.2699 | 3702 |
| 1738193400 | 28.9341 | 0 | 0.01 | 29.07 | 29.17 | 28.93 | 3362 |
| 1738107000 | 28.9303 | 0.2 | 0.69 | 28.62 | 28.9303 | 28.58 | 5103 |
| 1738020600 | 28.7314 | -0.41 | -1.40 | 28.79 | 28.79 | 28.69 | 2244 |
| 1737761400 | 29.1406 | 0.17 | 0.60 | 29.16 | 29.28 | 29.07 | 26101 |
| 1737675000 | 28.9668 | 0 | 0.00 | 28.9668 | 28.9668 | 28.9668 | 0 |
| 1737588600 | 28.9668 | -0.13 | -0.44 | 29.15 | 29.15 | 28.9668 | 7347 |
| 1737502200 | 29.0944 | 0.43 | 1.50 | 28.97 | 29.0944 | 28.9223 | 2768 |
| 1737156600 | 28.6635 | 0.12 | 0.43 | 28.56 | 28.845 | 28.56 | 3610 |
| 1737070200 | 28.5413 | 0.02 | 0.08 | 28.58 | 28.59 | 28.52 | 1806 |
| 1736983800 | 28.5188 | 0.43 | 1.53 | 28.45 | 28.5188 | 28.4 | 3551 |
| 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 | 28.07 | 28.07 | 27.985 | 4229 |
| 1736379000 | 28.5121 | -0.08 | -0.30 | 28.47 | 28.53 | 28.41 | 3192 |
| 1736292600 | 28.5967 | -0.27 | -0.95 | 28.935 | 28.95 | 28.59 | 7806 |
| 1736206200 | 28.8706 | 0.09 | 0.31 | 29.18 | 29.206 | 28.77 | 9839 |
| 1735947000 | 28.78 | 0.14 | 0.48 | 28.8748 | 28.8748 | 28.78 | 3689 |
| 1735860600 | 28.6416 | -0.04 | -0.15 | 28.73 | 28.84 | 28.58 | 9149 |
| 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 | 2007 |
| 1735342200 | 28.9401 | -0.19 | -0.64 | 28.94 | 28.96 | 28.87 | 2517 |
| 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 | 29.34 | 3045 |
| 1734737400 | 29.3774 | 0.19 | 0.67 | 29.31 | 29.432 | 29.31 | 2811 |
| 1734651000 | 29.1827 | 0.07 | 0.23 | 29.315 | 29.315 | 29.150342 | 1381 |
| 1734564600 | 29.117 | -0.81 | -2.71 | 29.91 | 29.93 | 29.06 | 3421 |
| 1734478200 | 29.9284 | -0.08 | -0.27 | 29.85 | 29.951 | 29.85 | 1338 |
| 1734391800 | 30.01 | -0.19 | -0.63 | 30.13 | 30.15 | 30.01 | 2821 |
| 1734132600 | 30.201 | -0.01 | -0.03 | 30.18 | 30.201 | 30.13 | 3147 |
| 1734046200 | 30.209 | -0.22 | -0.73 | 30.34 | 30.39 | 30.19 | 3517 |
| 1733959800 | 30.4311 | 0.05 | 0.16 | 30.46 | 30.46 | 30.4285 | 407 |
| 1733873400 | 30.3839 | -0.53 | -1.70 | 30.47 | 30.47 | 30.3839 | 585 |
| 1733787000 | 30.9106 | 0.51 | 1.67 | 30.91 | 31.1699 | 30.91 | 3635 |
| 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 | 2127 |
| 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 | 29.69 | 29.69 | 29.58 | 1059 |
| 1732577400 | 29.8044 | 0.25 | 0.84 | 29.78 | 29.87 | 29.78 | 3115 |
| 1732318200 | 29.5555 | -0.06 | -0.22 | 29.63 | 29.6594 | 29.5001 | 9412 |
| 1732231800 | 29.62 | -0.11 | -0.36 | 29.67 | 29.67 | 29.5201 | 3539 |
| 1732145400 | 29.7256 | -0.08 | -0.26 | 29.69 | 29.74 | 29.66 | 2380 |
| 1732059000 | 29.802 | 0.02 | 0.06 | 29.85 | 29.85 | 29.802 | 816 |
| 1731972600 | 29.7829 | 0.34 | 1.17 | 29.59 | 29.83 | 29.57 | 6916 |
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
