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 | -1.0239 | -1.89927657206 | 53.91 | 54.3052 | 52.52 | 130689 | 53.73983902 | SP |
| 4 | -0.3839 | -0.720668293599 | 53.27 | 54.67 | 51.7 | 69675 | 53.62703605 | SP |
| 12 | 2.1861 | 4.31183431953 | 50.7 | 54.67 | 49.89 | 34755 | 52.94831604 | SP |
| 26 | 1.5461 | 3.01149201402 | 51.34 | 54.67 | 48.405 | 36827 | 51.92851402 | SP |
| 52 | 1.4561 | 2.83122691036 | 51.43 | 54.67 | 48.405 | 31429 | 51.67360376 | SP |
| 156 | 14.2461 | 36.8687888199 | 38.64 | 54.67 | 36.945 | 30393 | 47.82930576 | SP |
| 260 | 13.2852 | 33.5477224002 | 39.6009 | 54.67 | 33.98 | 27145 | 44.69684156 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 52.8861 | -0.69 | -1.29 | 53.76 | 53.81 | 52.4604 | 6578 |
| 1782945000 | 53.5752 | -0.67 | -1.23 | 53.82 | 53.851 | 53.54 | 16431 |
| 1782858600 | 54.243 | 0.5 | 0.94 | 53.92 | 54.3052 | 53.8 | 31633 |
| 1782772200 | 53.7389 | 0.63 | 1.18 | 53.42 | 53.745 | 53.1 | 571937 |
| 1782513000 | 53.1097 | -0.62 | -1.15 | 53.13 | 53.48 | 52.9048 | 19902 |
| 1782426600 | 53.73 | 0.46 | 0.86 | 53.91 | 53.91 | 52.52 | 13540 |
| 1782340200 | 53.27 | -0.11 | -0.20 | 53.42 | 53.67 | 53.09 | 14716 |
| 1782253800 | 53.377 | -0.98 | -1.81 | 53.21 | 53.71 | 53.18 | 32721 |
| 1782167400 | 54.3593 | 0.37 | 0.68 | 54.12 | 54.38 | 54.12 | 16187 |
| 1781821800 | 53.99 | 0.64 | 1.21 | 54.13 | 54.13 | 53.87 | 24854 |
| 1781735400 | 53.347 | -0.49 | -0.92 | 54.09 | 54.212 | 51.98 | 25012 |
| 1781649000 | 53.84 | -0.63 | -1.16 | 54.43 | 54.6172 | 53.84 | 246076 |
| 1781562600 | 54.47 | 0.67 | 1.25 | 54.67 | 54.67 | 54.41 | 15541 |
| 1781303400 | 53.8 | 0.44 | 0.82 | 53.64 | 54.03 | 53.36 | 25345 |
| 1781217000 | 53.36 | 1.41 | 2.71 | 52.38 | 53.37 | 52.36 | 190087 |
| 1781130600 | 51.95 | -0.34 | -0.65 | 52.12 | 52.6 | 51.88 | 19406 |
| 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 |
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.
