Premium
WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
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 | 0.04 | 0.145032632342 | 27.58 | 27.62 | 27.32 | 817611 | 27.43287045 | SP |
| 4 | -0.15 | -0.540151242348 | 27.77 | 28.2399 | 27.32 | 813295 | 27.67565507 | SP |
| 12 | -0.24 | -0.861450107681 | 27.86 | 28.89 | 27.25 | 415802 | 27.89496099 | SP |
| 26 | 0.62 | 2.2962962963 | 27 | 28.89 | 25.415 | 299186 | 27.43525298 | SP |
| 52 | 1.87 | 7.26213592233 | 25.75 | 28.89 | 25.415 | 268818 | 27.01873079 | SP |
| 156 | 1.25 | 4.74023511566 | 26.37 | 30.33 | 25.0013 | 321266 | 27.22941529 | SP |
| 260 | 0.45 | 1.65623849834 | 27.17 | 32.49 | 21.66 | 225032 | 27.16493814 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 27.56 | 0.08 | 0.29 | 27.54 | 27.6 | 27.4301 | 140859 |
| 1738020600 | 27.48 | 0.09 | 0.33 | 27.38 | 27.5 | 27.32 | 488032 |
| 1737761400 | 27.39 | -0.22 | -0.80 | 27.35 | 27.47 | 27.35 | 2312750 |
| 1737675000 | 27.61 | 0 | 0.00 | 27.61 | 27.61 | 27.61 | 0 |
| 1737588600 | 27.61 | 0.04 | 0.15 | 27.58 | 27.62 | 27.58 | 328802 |
| 1737502200 | 27.57 | -0.27 | -0.97 | 27.6 | 27.675 | 27.55 | 392915 |
| 1737156600 | 27.84 | 0.06 | 0.22 | 27.89 | 27.9499 | 27.76 | 698897 |
| 1737070200 | 27.78 | 0.02 | 0.07 | 27.86 | 27.86 | 27.72 | 221563 |
| 1736983800 | 27.76 | -0.04 | -0.14 | 27.73 | 27.82 | 27.65 | 724106 |
| 1736897400 | 27.8 | -0.13 | -0.47 | 27.86 | 27.895 | 27.8 | 143430 |
| 1736811000 | 27.93 | 0.01 | 0.04 | 28.01 | 28.01 | 27.93 | 519262 |
| 1736551800 | 27.92 | 0.19 | 0.69 | 27.86 | 27.98 | 27.83 | 648629 |
| 1736379000 | 27.73 | 0.08 | 0.29 | 27.73 | 27.8329 | 27.72 | 258329 |
| 1736292600 | 27.65 | 0.06 | 0.22 | 27.55 | 27.66 | 27.5232 | 1688847 |
| 1736206200 | 27.59 | -0.21 | -0.76 | 27.8 | 27.8 | 27.5696 | 938863 |
| 1735947000 | 27.8 | -0.02 | -0.07 | 27.835 | 28.09 | 27.76 | 2760114 |
| 1735860600 | 27.82 | 0.16 | 0.58 | 27.77 | 28.2399 | 27.7379 | 391383 |
| 1735687800 | 27.66 | 0.09 | 0.33 | 27.48 | 28.09 | 27.48 | 107828 |
| 1735601400 | 27.57 | 0.01 | 0.04 | 27.56 | 27.735 | 27.5576 | 168326 |
| 1735342200 | 27.56 | 0.02 | 0.07 | 27.59 | 27.8 | 27.51 | 122795 |
| 1735255800 | 27.54 | -1.06 | -3.71 | 27.7 | 27.75 | 27.5 | 127420 |
| 1735077840 | 28.6 | -0.05 | -0.17 | 28.59 | 28.885 | 28.5474 | 65492 |
| 1734996600 | 28.65 | 0.13 | 0.46 | 28.56 | 28.74 | 28.56 | 875881 |
| 1734737400 | 28.52 | -0.11 | -0.38 | 28.53 | 28.56 | 28.43 | 1822838 |
| 1734651000 | 28.63 | 0.06 | 0.21 | 28.615 | 28.65 | 28.57 | 412601 |
| 1734564600 | 28.57 | 0.3 | 1.06 | 28.34 | 28.6 | 28.26 | 143038 |
| 1734478200 | 28.27 | 0.02 | 0.07 | 28.27 | 28.278 | 28.23 | 55248 |
| 1734391800 | 28.25 | 0.01 | 0.04 | 28.25 | 28.3877 | 28.23 | 77663 |
| 1734132600 | 28.24 | 0.02 | 0.07 | 28.25 | 28.27 | 28.23 | 94604 |
| 1734046200 | 28.22 | 0.06 | 0.21 | 28.17 | 28.24 | 28.12 | 69149 |
| 1733959800 | 28.16 | 0.07 | 0.25 | 28.13 | 28.1783 | 28.11 | 504790 |
| 1733873400 | 28.09 | 0.04 | 0.14 | 28.0229 | 28.15 | 28.0229 | 133918 |
| 1733787000 | 28.05 | 0.04 | 0.14 | 28 | 28.0601 | 27.96 | 398552 |
| 1733527800 | 28.01 | 0.07 | 0.25 | 27.95 | 28.045 | 27.95 | 79656 |
| 1733441400 | 27.94 | -0.1 | -0.36 | 28 | 28.02 | 27.93 | 92939 |
| 1733355000 | 28.04 | 0.02 | 0.07 | 28.1 | 28.16 | 28 | 65901 |
| 1733268600 | 28.02 | -0.01 | -0.04 | 28.04 | 28.0641 | 27.98 | 198725 |
| 1733182200 | 28.03 | 0.13 | 0.47 | 28.05 | 28.11 | 27.97 | 323475 |
| 1732917840 | 27.9 | -0.07 | -0.25 | 28.89 | 28.89 | 27.9 | 84834 |
| 1732750200 | 27.97 | -0.17 | -0.60 | 28.05 | 28.06 | 27.935 | 223792 |
| 1732663800 | 28.14 | 0.04 | 0.14 | 28.12 | 28.23 | 28.12 | 150240 |
| 1732577400 | 28.1 | -0.14 | -0.50 | 28.06 | 28.2915 | 27.58 | 202265 |
| 1732318200 | 28.24 | 0.15 | 0.53 | 27.76 | 28.24 | 27.76 | 201406 |
| 1732231800 | 28.09 | 0.04 | 0.16 | 28.08 | 28.16 | 27.99 | 690371 |
| 1732145400 | 28.045 | 0.12 | 0.41 | 28.02 | 28.08 | 28.02 | 88371 |
| 1732059000 | 27.93 | -0.03 | -0.11 | 27.94 | 27.97 | 27.91 | 131396 |
| 1731972600 | 27.96 | -0.12 | -0.43 | 28.06 | 28.2022 | 27.935 | 109846 |
| 1731713400 | 28.08 | -0.02 | -0.07 | 28.09 | 28.11 | 28.0299 | 327213 |
| 1731627000 | 28.1 | 0.06 | 0.21 | 28.055 | 28.14 | 28.015 | 83984 |
| 1731540600 | 28.04 | 0.07 | 0.25 | 28.22 | 28.22 | 27.94 | 199461 |
| 1731454200 | 27.97 | 0.18 | 0.65 | 27.92 | 27.98 | 27.89 | 452848 |
| 1731367800 | 27.79 | 0.13 | 0.47 | 27.79 | 27.84 | 27.7824 | 73933 |
| 1731108600 | 27.66 | 0.17 | 0.62 | 27.58 | 27.71 | 27.56 | 121775 |
| 1731022200 | 27.49 | -0.21 | -0.76 | 27.51 | 27.54 | 27.43 | 191018 |
| 1730935800 | 27.7 | 0.36 | 1.32 | 27.6853 | 27.8 | 27.595 | 60507 |
| 1730849400 | 27.34 | -0.1 | -0.36 | 27.4 | 27.4 | 27.29 | 110903 |
| 1730763000 | 27.44 | -0.11 | -0.40 | 27.39 | 27.44 | 27.35 | 130130 |
| 1730500200 | 27.55 | 0.13 | 0.47 | 27.32 | 27.56 | 27.32 | 580411 |
| 1730413800 | 27.42 | -0.02 | -0.08 | 27.41 | 27.475 | 27.41 | 90433 |
| 1730327400 | 27.4412 | -0.05 | -0.18 | 27.48 | 27.485 | 27.42 | 19962 |
| 1730241000 | 27.49 | 0.04 | 0.13 | 27.5 | 27.5196 | 27.455 | 34414 |
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
