Premium
WisdomTree US Short Term Corporate Bond Fund (QSIG)
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 | 0.025 | 0.051652892562 | 48.4 | 48.51 | 48.3064 | 2915 | 48.40481918 | SP |
| 4 | 0.065 | 0.134408602151 | 48.36 | 48.69 | 47.87 | 3723 | 48.3268007 | SP |
| 12 | 0.255 | 0.529375129749 | 48.17 | 48.72 | 47.87 | 6504 | 48.34392045 | SP |
| 26 | -0.165 | -0.339576044454 | 48.59 | 48.72 | 47.87 | 7141 | 48.22248683 | SP |
| 52 | 0.56 | 1.16995717121 | 47.865 | 49.07 | 47.8 | 5632 | 48.28830475 | SP |
| 156 | 0.56 | 1.16995717121 | 47.865 | 49.07 | 47.8 | 5632 | 48.28830475 | SP |
| 260 | 0.56 | 1.16995717121 | 47.865 | 49.07 | 47.8 | 5632 | 48.28830475 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 48.425 | -0.07 | -0.14 | 48.32 | 48.425 | 48.32 | 1007 |
| 1745533800 | 48.495 | 0.17 | 0.36 | 48.43 | 48.51 | 48.43 | 4682 |
| 1745447400 | 48.32 | -0.04 | -0.08 | 48.36 | 48.395 | 48.3064 | 2562 |
| 1745361000 | 48.36 | 0.01 | 0.02 | 48.352 | 48.4 | 48.32 | 3528 |
| 1745274600 | 48.352 | -0.02 | -0.05 | 48.4 | 48.42 | 48.352 | 886 |
| 1744929000 | 48.375 | 0.06 | 0.13 | 48.31 | 48.41 | 48.31 | 3835 |
| 1744842600 | 48.31 | 0.04 | 0.08 | 48.3 | 48.3599 | 48.27 | 8011 |
| 1744756200 | 48.273 | 0.09 | 0.18 | 48.2 | 48.3 | 48.2 | 5319 |
| 1744669800 | 48.1856 | 0.16 | 0.33 | 48.0262 | 48.195 | 48.0262 | 1309 |
| 1744410600 | 48.0262 | -0.08 | -0.17 | 47.97 | 48.0262 | 47.87 | 1556 |
| 1744324200 | 48.11 | -0.22 | -0.46 | 48.31 | 48.31 | 48.11 | 10068 |
| 1744237800 | 48.3344 | 0.14 | 0.30 | 48.1899 | 48.3344 | 47.8701 | 3271 |
| 1744151400 | 48.1899 | -0.11 | -0.24 | 48.26 | 48.345 | 48.04 | 5516 |
| 1744065000 | 48.304 | -0.25 | -0.51 | 48.5493 | 48.65 | 48.1768 | 2309 |
| 1743805800 | 48.5493 | -0.06 | -0.13 | 48.69 | 48.69 | 48.5131 | 4817 |
| 1743719400 | 48.6131 | 0.14 | 0.29 | 48.56 | 48.6131 | 48.56 | 457 |
| 1743633000 | 48.4737 | -0.02 | -0.03 | 48.49 | 48.5099 | 48.4258 | 5191 |
| 1743546600 | 48.49 | 0.05 | 0.11 | 48.45 | 48.53 | 48.45 | 3447 |
| 1743460200 | 48.435 | 0.01 | 0.03 | 48.44 | 48.45 | 48.3818 | 2975 |
| 1743201000 | 48.422 | 0.11 | 0.23 | 48.36 | 48.425 | 48.35 | 998 |
| 1743114600 | 48.3104 | 0.02 | 0.04 | 48.3 | 48.3104 | 48.29 | 14258 |
| 1743028200 | 48.293 | -0.22 | -0.46 | 48.31 | 48.3254 | 48.293 | 1172 |
| 1742941800 | 48.5143 | 0.05 | 0.10 | 48.5 | 48.56 | 48.3885 | 6395 |
| 1742855400 | 48.465 | -0.15 | -0.30 | 48.34 | 48.52 | 48.34 | 3365 |
| 1742596200 | 48.61 | 0.08 | 0.16 | 48.53 | 48.68 | 48.53 | 3652 |
| 1742509800 | 48.53 | 0.01 | 0.01 | 48.525 | 48.5538 | 48.5146 | 1510 |
| 1742423400 | 48.525 | 0.13 | 0.27 | 48.395 | 48.525 | 48.3519 | 789 |
| 1742337000 | 48.395 | 0.05 | 0.10 | 48.345 | 48.4099 | 48.345 | 938 |
| 1742250600 | 48.345 | -0.04 | -0.07 | 48.38 | 48.4199 | 48.326 | 3692 |
| 1741991400 | 48.38 | 0.01 | 0.02 | 48.3689 | 48.4 | 48.3689 | 4494 |
| 1741905000 | 48.3689 | 0.05 | 0.11 | 48.28 | 48.3689 | 48.2606 | 2764 |
| 1741818600 | 48.315 | -0.1 | -0.21 | 48.415 | 48.415 | 48.3 | 3675 |
| 1741732200 | 48.415 | -0.08 | -0.17 | 48.5 | 48.5 | 48.3957 | 5271 |
| 1741645800 | 48.4978 | 0.11 | 0.22 | 48.3903 | 48.4978 | 48.3903 | 263 |
| 1741390200 | 48.3903 | -0.02 | -0.04 | 48.4093 | 48.5319 | 48.26 | 1585 |
| 1741303800 | 48.4093 | -0.03 | -0.06 | 48.43 | 48.4462 | 48.35 | 8125 |
| 1741217400 | 48.4376 | -0.02 | -0.05 | 48.72 | 48.72 | 48.3613 | 13435 |
| 1741131000 | 48.46 | -0.02 | -0.04 | 48.65 | 48.65 | 48.43 | 58903 |
| 1741044600 | 48.48 | 0.03 | 0.07 | 48.42 | 48.68 | 48.42 | 9470 |
| 1740785400 | 48.4461 | 0.07 | 0.14 | 48.38 | 48.57 | 48.38 | 13022 |
| 1740699000 | 48.3802 | -0.01 | -0.02 | 48.39 | 48.39 | 48.3563 | 2187 |
| 1740612600 | 48.39 | 0.05 | 0.09 | 48.36 | 48.39 | 48.34 | 8112 |
| 1740526200 | 48.345 | -0.07 | -0.13 | 48.26 | 48.345 | 48.26 | 397 |
| 1740439800 | 48.41 | 0.03 | 0.07 | 48.35 | 48.43 | 48.35 | 1471 |
| 1740180600 | 48.3752 | 0.06 | 0.11 | 48.32 | 48.4199 | 48.32 | 2157 |
| 1740094200 | 48.32 | 0.05 | 0.10 | 48.27 | 48.33 | 48.27 | 2063 |
| 1740007800 | 48.27 | 0.02 | 0.04 | 48.24 | 48.27 | 48.24 | 414 |
| 1739921400 | 48.25 | -0.05 | -0.09 | 48.25 | 48.28 | 48.2444 | 1989 |
| 1739575800 | 48.295 | 0.08 | 0.17 | 48.25 | 48.33 | 48.25 | 4008 |
| 1739489400 | 48.215 | 0.14 | 0.28 | 48.15 | 48.215 | 48.15 | 1486 |
| 1739403000 | 48.08 | -0.12 | -0.24 | 48.195 | 48.195 | 48.0501 | 1552 |
| 1739316600 | 48.195 | 0.02 | 0.05 | 48.17 | 48.285 | 48.1003 | 13094 |
| 1739230200 | 48.17 | -0.01 | -0.02 | 48.18 | 48.29 | 48.1546 | 9056 |
| 1738971000 | 48.18 | -0.06 | -0.11 | 48.235 | 48.235 | 48.13 | 1376 |
| 1738884600 | 48.235 | -0.01 | -0.02 | 48.245 | 48.26 | 48.2101 | 1292 |
| 1738798200 | 48.245 | 0.03 | 0.06 | 48.23 | 48.29 | 48.17 | 26913 |
| 1738711800 | 48.215 | -0.13 | -0.26 | 48.13 | 48.3494 | 48.13 | 4258 |
| 1738625400 | 48.34 | 0.1 | 0.20 | 48.12 | 48.349 | 48.12 | 12756 |
| 1738366200 | 48.245 | 0.09 | 0.20 | 48.17 | 48.33 | 48.16 | 55076 |
| 1738279800 | 48.15 | 0.03 | 0.07 | 48.14 | 48.1792 | 48.14 | 2183 |
| 1738193400 | 48.115 | -0.01 | -0.02 | 48.15 | 48.15 | 48.0951 | 2148 |
| 1738107000 | 48.125 | -0.23 | -0.47 | 48.165 | 48.165 | 48.125 | 260 |
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
