Premium
WisdomTree US Short Term Corporate Bond Fund (QSIG)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0103 | 0.0212897891691 | 48.38 | 48.72 | 48.35 | 20591 | 48.45315733 | SP |
| 4 | 0.1553 | 0.321965377838 | 48.235 | 48.72 | 48.0501 | 8017 | 48.39020662 | SP |
| 12 | 0.0069 | 0.0142610895472 | 48.3834 | 48.72 | 47.872 | 11379 | 48.17118576 | SP |
| 26 | -0.4497 | -0.920761670762 | 48.84 | 49.07 | 47.872 | 7328 | 48.27829394 | SP |
| 52 | 0.5253 | 1.09746161078 | 47.865 | 49.07 | 47.8 | 6036 | 48.27943945 | SP |
| 156 | 0.5253 | 1.09746161078 | 47.865 | 49.07 | 47.8 | 6036 | 48.27943945 | SP |
| 260 | 0.5253 | 1.09746161078 | 47.865 | 49.07 | 47.8 | 6036 | 48.27943945 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738020600 | 48.35 | 0.07 | 0.15 | 48.2799 | 48.3785 | 48.2799 | 6801 |
| 1737761400 | 48.2799 | 0.09 | 0.20 | 48.19 | 48.34 | 48.19 | 9146 |
| 1737675000 | 48.185 | 0 | 0.00 | 48.185 | 48.185 | 48.185 | 0 |
| 1737588600 | 48.185 | -0.13 | -0.26 | 48.31 | 48.31 | 48.16 | 3048 |
| 1737502200 | 48.31 | 0.16 | 0.33 | 48.19 | 48.37 | 48.185 | 2998 |
| 1737156600 | 48.1496 | 0.01 | 0.02 | 48.1389 | 48.16 | 48.1303 | 3481 |
| 1737070200 | 48.1389 | 0.04 | 0.08 | 48.1 | 48.1807 | 48.06 | 5193 |
| 1736983800 | 48.1 | 0.19 | 0.40 | 47.91 | 48.1066 | 47.91 | 2202 |
| 1736897400 | 47.91 | 0.02 | 0.04 | 47.89 | 47.93 | 47.89 | 7994 |
| 1736811000 | 47.89 | -0.05 | -0.10 | 47.91 | 47.9294 | 47.872 | 12609 |
| 1736551800 | 47.94 | -0.16 | -0.33 | 47.97 | 48 | 47.915 | 7978 |
| 1736379000 | 48.1 | 0.05 | 0.10 | 48.05 | 48.11 | 47.97 | 10626 |
| 1736292600 | 48.05 | -0.06 | -0.12 | 48.05 | 48.06 | 48.0063 | 12858 |
| 1736206200 | 48.11 | 0.13 | 0.28 | 48.05 | 48.11 | 48.0204 | 12549 |
| 1735947000 | 47.9756 | -0.08 | -0.17 | 48.13 | 48.13 | 47.96 | 101928 |
| 1735860600 | 48.056 | 0 | 0.00 | 48.11 | 48.12 | 48.056 | 4118 |
| 1735687800 | 48.055 | -0.01 | -0.01 | 48.09 | 48.09 | 48.0156 | 1482 |
| 1735601400 | 48.06 | 0.11 | 0.22 | 47.955 | 48.08 | 47.955 | 120712 |
| 1735342200 | 47.955 | -0.01 | -0.02 | 47.98 | 48.04 | 47.8837 | 2421 |
| 1735255800 | 47.963 | -0.22 | -0.45 | 47.91 | 47.9799 | 47.91 | 2251 |
| 1735077840 | 48.18 | 0.06 | 0.14 | 48.11 | 48.18 | 48.11 | 1092 |
| 1734996600 | 48.115 | -0.06 | -0.13 | 48.1773 | 48.1773 | 48.0955 | 1879 |
| 1734737400 | 48.1773 | 0.11 | 0.24 | 48.2 | 48.2106 | 48.16 | 2736 |
| 1734651000 | 48.063 | -0.07 | -0.14 | 48.13 | 48.13 | 48.045 | 2308 |
| 1734564600 | 48.13 | -0.2 | -0.41 | 48.35 | 48.36 | 48.11 | 5295 |
| 1734478200 | 48.33 | -0.01 | -0.01 | 48.33 | 48.34 | 48.3001 | 7657 |
| 1734391800 | 48.335 | 0.02 | 0.03 | 48.37 | 48.37 | 48.3305 | 5480 |
| 1734132600 | 48.32 | -0.06 | -0.13 | 48.3834 | 48.3834 | 48.32 | 430 |
| 1734046200 | 48.3834 | -0.08 | -0.17 | 48.465 | 48.465 | 48.3834 | 1165 |
| 1733959800 | 48.465 | 0 | 0.00 | 48.53 | 48.5346 | 48.465 | 3678 |
| 1733873400 | 48.463 | 0.01 | 0.03 | 48.45 | 48.4845 | 48.43 | 3118 |
| 1733787000 | 48.45 | -0.05 | -0.09 | 48.49 | 48.49 | 48.4209 | 3317 |
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
