Premium
WisdomTree US Multifactor Fund (USMF)
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 | -0.97 | -1.82125422456 | 53.26 | 53.62 | 52.29 | 13735 | 52.93644533 | SP |
| 4 | 0.31 | 0.596383224317 | 51.98 | 53.62 | 51.565 | 13126 | 52.58165991 | SP |
| 12 | 1.75 | 3.46260387812 | 50.54 | 53.62 | 48.405 | 18586 | 51.0519199 | SP |
| 26 | 1.21 | 2.36883320282 | 51.08 | 53.62 | 48.405 | 29049 | 51.2814766 | SP |
| 52 | 1.34 | 2.63002944063 | 50.95 | 53.62 | 48.405 | 27528 | 51.26349396 | SP |
| 156 | 14.54 | 38.5165562914 | 37.75 | 53.62 | 36.945 | 28979 | 47.40357959 | SP |
| 260 | 12.37 | 30.9869739479 | 39.92 | 53.62 | 33.98 | 26209 | 44.32902789 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 52.29 | -0.04 | -0.08 | 52.46 | 52.46 | 51.7 | 12714 |
| 1780957800 | 52.3314 | -0.11 | -0.21 | 52.8 | 52.8 | 52.3314 | 11695 |
| 1780698600 | 52.44 | -0.9 | -1.69 | 52.99 | 52.995 | 52.44 | 20266 |
| 1780612200 | 53.34 | 0.04 | 0.08 | 53.27 | 53.49 | 53.27 | 15753 |
| 1780525800 | 53.3 | -0.3 | -0.56 | 53.33 | 53.45 | 53.27 | 10430 |
| 1780439400 | 53.6 | 0.19 | 0.36 | 53.26 | 53.62 | 53.26 | 10531 |
| 1780353000 | 53.41 | 0.55 | 1.04 | 52.945 | 53.6 | 52.53 | 11964 |
| 1780093800 | 52.8623 | 0.02 | 0.03 | 53 | 53.0262 | 52.8623 | 21090 |
| 1780007400 | 52.8461 | -0.01 | -0.03 | 52.86 | 53.01 | 52.75 | 5705 |
| 1779921000 | 52.86 | -0.27 | -0.51 | 53.18 | 53.36 | 52.86 | 11864 |
| 1779834600 | 53.1293 | 0.17 | 0.32 | 53.08 | 53.22 | 52.94 | 19573 |
| 1779489000 | 52.96 | 0.63 | 1.20 | 52.59 | 52.96 | 52.59 | 10418 |
| 1779402600 | 52.33 | 0.13 | 0.25 | 51.94 | 52.39 | 51.565 | 10823 |
| 1779316200 | 52.2 | 0.33 | 0.63 | 52.03 | 52.22 | 51.73 | 16356 |
| 1779229800 | 51.8711 | -0.19 | -0.36 | 51.9 | 52.13 | 51.8711 | 4868 |
| 1779143400 | 52.0608 | 0.33 | 0.64 | 51.8 | 52.13 | 51.75 | 12986 |
| 1778884200 | 51.73 | -0.17 | -0.33 | 51.58 | 51.82 | 51.58 | 7953 |
| 1778797800 | 51.9 | 0 | 0.00 | 51.93 | 52.215 | 51.8603 | 14998 |
| 1778711400 | 51.9 | 0.08 | 0.15 | 51.945 | 51.945 | 51.63 | 12276 |
| 1778625000 | 51.82 | -0.24 | -0.46 | 51.98 | 52.0144 | 51.62 | 19840 |
| 1778538600 | 52.06 | 0.06 | 0.12 | 52.05 | 52.28 | 52.01 | 22858 |
| 1778279400 | 52 | 0.39 | 0.75 | 52 | 52 | 51.595 | 8711 |
| 1778193000 | 51.6125 | -0.13 | -0.25 | 51.93 | 51.93 | 51.54 | 15264 |
| 1778106600 | 51.74 | 0.04 | 0.07 | 51.98 | 51.98 | 51.65 | 24236 |
| 1778020200 | 51.7025 | 0.33 | 0.65 | 51.56 | 51.8 | 51.34 | 57211 |
| 1777933800 | 51.3698 | -0.14 | -0.28 | 51.49 | 51.78 | 51.31 | 21646 |
| 1777674600 | 51.5117 | 0.05 | 0.09 | 51.61 | 51.635 | 51.45 | 25202 |
| 1777588200 | 51.465 | 0.74 | 1.45 | 50.935 | 51.465 | 50.79 | 81346 |
| 1777501800 | 50.73 | 0 | 0.01 | 50.88 | 50.88 | 50.64 | 13358 |
| 1777415400 | 50.725 | -0.14 | -0.27 | 50.82 | 50.93 | 50.65 | 10299 |
| 1777329000 | 50.86 | -0.23 | -0.45 | 51.15 | 51.205 | 50.86 | 15413 |
| 1777069800 | 51.0914 | -0.16 | -0.32 | 51.26 | 51.26 | 51.07 | 25067 |
| 1776983400 | 51.255 | -0.18 | -0.34 | 51.23 | 51.32 | 50.86 | 21202 |
| 1776897000 | 51.43 | -0.05 | -0.10 | 51.83 | 51.83 | 51.3325 | 11700 |
| 1776810600 | 51.48 | -0.07 | -0.14 | 51.83 | 51.83 | 51.32 | 20739 |
| 1776724200 | 51.55 | 0.08 | 0.16 | 51.33 | 51.655 | 51.33 | 7350 |
| 1776465000 | 51.47 | 0.5 | 0.98 | 51.07 | 51.5592 | 51.07 | 12142 |
| 1776378600 | 50.97 | 0.32 | 0.64 | 50.86 | 51.095 | 50.77 | 10844 |
| 1776292200 | 50.645 | 0.16 | 0.32 | 50.63 | 50.76 | 50.49 | 11098 |
| 1776205800 | 50.4815 | -0.03 | -0.06 | 50.54 | 50.5799 | 50.295 | 12694 |
| 1776119400 | 50.51 | 0.59 | 1.19 | 49.96 | 50.52 | 49.89 | 28063 |
| 1775860200 | 49.9178 | -0.76 | -1.50 | 50.675 | 50.675 | 49.8954 | 14094 |
| 1775773800 | 50.68 | -0.09 | -0.17 | 50.7 | 50.7 | 50.385 | 19741 |
| 1775687400 | 50.7652 | 0.77 | 1.53 | 50.82 | 50.83 | 50.64 | 17741 |
| 1775601000 | 50 | -0.14 | -0.28 | 49.97 | 50.17 | 49.89 | 15776 |
| 1775514600 | 50.14 | 0.27 | 0.54 | 49.91 | 50.14 | 49.835 | 9656 |
| 1775169000 | 49.87 | 0.34 | 0.69 | 49.13 | 49.9099 | 49.13 | 17116 |
| 1775082600 | 49.53 | 0.15 | 0.30 | 49.46 | 49.705 | 49.46 | 16971 |
| 1774996200 | 49.38 | 0.78 | 1.60 | 49.02 | 49.38 | 48.735 | 71052 |
| 1774909800 | 48.6 | -0.1 | -0.21 | 49.08 | 49.194 | 48.405 | 30619 |
| 1774650600 | 48.7 | -0.63 | -1.28 | 49.25 | 49.25 | 48.7 | 10861 |
| 1774564200 | 49.33 | -0.55 | -1.09 | 49.41 | 49.85 | 49.3112 | 23791 |
| 1774477800 | 49.8759 | 0.23 | 0.45 | 49.94 | 49.94 | 49.505 | 10497 |
| 1774391400 | 49.65 | -0.03 | -0.06 | 49.41 | 49.955 | 49.3126 | 19722 |
| 1774305000 | 49.68 | 0.3 | 0.61 | 49.91 | 50.22 | 49.68 | 18257 |
| 1774045800 | 49.381 | -0.5 | -1.00 | 49.87 | 49.87 | 49.2017 | 20441 |
| 1773959400 | 49.88 | 0.06 | 0.12 | 49.52 | 50.175 | 49.52 | 22620 |
| 1773873000 | 49.82 | -0.68 | -1.34 | 50.36 | 50.416308 | 49.8 | 17389 |
| 1773786600 | 50.496 | 0.24 | 0.47 | 50.54 | 50.7792 | 50.496 | 15837 |
| 1773700200 | 50.26 | 0.21 | 0.43 | 50.47 | 50.57 | 50.2501 | 28871 |
| 1773441000 | 50.0459 | 0.03 | 0.05 | 50.25 | 50.45 | 49.9848 | 11309 |
| 1773354600 | 50.02 | -0.44 | -0.87 | 50.16 | 50.63 | 49.91 | 27319 |
| 1773268200 | 50.46 | -0.17 | -0.34 | 50.57 | 50.61 | 50.3 | 28310 |
| 1773181800 | 50.63 | -0.66 | -1.29 | 51.15 | 51.15 | 50.615 | 23455 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
