Premium
Virtus WMC International Dividend ETF (VWID)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4887 | 1.68111455108 | 29.07 | 29.8906 | 28.62 | 1350 | 29.4689125 | SP |
| 4 | 1.6037 | 5.73671972813 | 27.955 | 29.8906 | 27.955 | 487 | 29.19532711 | SP |
| 12 | 2.1887 | 7.99671172817 | 27.37 | 29.8906 | 26.23 | 1100 | 27.3110878 | SP |
| 26 | 1.1107 | 3.90431664792 | 28.448 | 29.8906 | 26.23 | 2063 | 27.97732238 | SP |
| 52 | 2.4583 | 9.07108382164 | 27.1004 | 29.8906 | 25.66 | 1387 | 27.82160756 | SP |
| 156 | 2.7595 | 10.2969491627 | 26.7992 | 29.8906 | 20.45 | 1365 | 26.40453882 | SP |
| 260 | 3.0642 | 11.565419238 | 26.4945 | 31.029 | 20.45 | 980 | 26.66931825 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 29.5587 | -0.33 | -1.11 | 29.585 | 29.66 | 29.47 | 514 |
| 1741390200 | 29.8906 | 0.45 | 1.53 | 29.44 | 29.8906 | 29.44 | 1316 |
| 1741303800 | 29.44 | -0.13 | -0.44 | 29.56 | 29.68 | 29.39 | 3468 |
| 1741217400 | 29.5712 | 0.59 | 2.03 | 29.22 | 29.5712 | 29.22 | 1076 |
| 1741131000 | 28.9827 | 0.08 | 0.26 | 28.9066 | 29.06 | 28.62 | 526 |
| 1741044600 | 28.9066 | 0.29 | 1.02 | 29.07 | 29.18 | 28.9 | 470 |
| 1740785400 | 28.614 | 0.04 | 0.15 | 28.5716 | 28.614 | 28.41 | 389 |
| 1740699000 | 28.5716 | -0.23 | -0.79 | 28.64 | 28.64 | 28.5716 | 101 |
| 1740612600 | 28.7987 | -0.02 | -0.07 | 28.92 | 28.92 | 28.7987 | 349 |
| 1740526200 | 28.8188 | 0.39 | 1.37 | 28.76 | 28.8188 | 28.71 | 102 |
| 1740439800 | 28.4304 | 0.08 | 0.27 | 28.3547 | 28.54 | 28.3547 | 45 |
| 1740180600 | 28.3547 | -0.15 | -0.53 | 28.42 | 28.49 | 28.3547 | 284 |
| 1740094200 | 28.5058 | 0.19 | 0.67 | 28.3165 | 28.5058 | 28.3165 | 146 |
| 1740007800 | 28.3165 | -0.23 | -0.79 | 28.2 | 28.33 | 28.2 | 150 |
| 1739921400 | 28.5425 | 0.12 | 0.42 | 28.59 | 28.59 | 28.5425 | 187 |
| 1739575800 | 28.4223 | 0.03 | 0.09 | 28.3967 | 28.4223 | 28.3967 | 21 |
| 1739489400 | 28.3967 | 0.22 | 0.78 | 28.177 | 28.3967 | 28.17 | 128 |
| 1739403000 | 28.177 | 0.09 | 0.31 | 28.0909 | 28.177 | 28.0909 | 378 |
| 1739316600 | 28.0909 | 0.12 | 0.44 | 27.9679 | 28.0909 | 27.9679 | 146 |
| 1739230200 | 27.9679 | 0.16 | 0.57 | 27.955 | 27.9679 | 27.955 | 72 |
| 1738971000 | 27.81 | -0.17 | -0.62 | 27.9825 | 28.01 | 27.81 | 318 |
| 1738884600 | 27.9825 | 0.12 | 0.43 | 27.8625 | 27.9825 | 27.8625 | 2823 |
| 1738798200 | 27.8625 | 0.16 | 0.56 | 27.7068 | 27.8625 | 27.7068 | 4026 |
| 1738711800 | 27.7068 | 0.37 | 1.35 | 27.3378 | 27.7068 | 27.3378 | 279 |
| 1738625400 | 27.3378 | -0.29 | -1.06 | 27.23 | 27.4 | 27.08 | 2262 |
| 1738366200 | 27.6309 | -0.2 | -0.71 | 27.75 | 27.79 | 27.61 | 167 |
| 1738279800 | 27.8298 | 0.17 | 0.62 | 27.6571 | 27.91 | 27.6571 | 37 |
| 1738193400 | 27.6571 | 0.01 | 0.04 | 27.6452 | 27.6571 | 27.6452 | 59 |
| 1738107000 | 27.6452 | 0.02 | 0.07 | 27.625 | 27.6452 | 27.625 | 12 |
| 1738020600 | 27.625 | 0.14 | 0.52 | 27.5 | 27.625 | 27.5 | 11 |
| 1737761400 | 27.4816 | 0.3 | 1.10 | 27.45 | 27.53 | 27.45 | 887 |
| 1737675000 | 27.1827 | 0 | 0.00 | 27.1827 | 27.1827 | 27.1827 | 0 |
| 1737588600 | 27.1827 | -0.09 | -0.33 | 27.2737 | 27.2737 | 27.1827 | 313 |
| 1737502200 | 27.2737 | 0.34 | 1.27 | 27.24 | 27.3 | 27.24 | 1344 |
| 1737156600 | 26.9325 | 0.12 | 0.46 | 26.8081 | 26.967 | 26.8081 | 737 |
| 1737070200 | 26.8081 | 0 | 0.01 | 26.81 | 26.86 | 26.75 | 796 |
| 1736983800 | 26.8049 | 0.27 | 1.01 | 26.536 | 26.8049 | 26.536 | 108 |
| 1736897400 | 26.536 | 0.13 | 0.50 | 26.4039 | 26.536 | 26.4039 | 6 |
| 1736811000 | 26.4039 | 0 | 0.02 | 26.23 | 26.4039 | 26.23 | 595 |
| 1736551800 | 26.3995 | -0.44 | -1.63 | 26.58 | 26.58 | 26.3995 | 124 |
| 1736379000 | 26.8357 | -0.05 | -0.19 | 26.8881 | 26.8881 | 26.64 | 1256 |
| 1736292600 | 26.8881 | 0.01 | 0.04 | 26.8775 | 27.06 | 26.8775 | 5909 |
| 1736206200 | 26.8775 | 0.19 | 0.73 | 26.95 | 26.995 | 26.8775 | 3725 |
| 1735947000 | 26.6839 | 0.12 | 0.46 | 26.61 | 26.6839 | 26.61 | 1368 |
| 1735860600 | 26.5619 | -0.03 | -0.12 | 26.58 | 26.67 | 26.56 | 3210 |
| 1735687800 | 26.595 | -0.05 | -0.19 | 26.645 | 26.72 | 26.595 | 1345 |
| 1735601400 | 26.645 | -0.05 | -0.17 | 26.44 | 26.645 | 26.44 | 2261 |
| 1735342200 | 26.6902 | -0.01 | -0.03 | 26.61 | 26.6902 | 26.61 | 4077 |
| 1735255800 | 26.6989 | 0.14 | 0.54 | 26.5547 | 26.72 | 26.5547 | 7143 |
| 1735077840 | 26.5547 | 0.07 | 0.28 | 26.4809 | 26.5547 | 26.4809 | 222 |
| 1734996600 | 26.4809 | 0.15 | 0.58 | 26.3272 | 26.4809 | 26.32 | 931 |
| 1734737400 | 26.3272 | -0.2 | -0.75 | 26.2559 | 26.45 | 26.2559 | 2176 |
| 1734651000 | 26.5274 | 0.06 | 0.24 | 26.6 | 26.6 | 26.5274 | 97 |
| 1734564600 | 26.4643 | -0.65 | -2.40 | 26.99 | 27.08 | 26.4643 | 228 |
| 1734478200 | 27.115 | -0.12 | -0.45 | 27.2378 | 27.2378 | 27.115 | 15 |
| 1734391800 | 27.2378 | -0.19 | -0.68 | 27.37 | 27.37 | 27.2378 | 1967 |
| 1734132600 | 27.4255 | 0.03 | 0.12 | 27.43 | 27.43 | 27.38 | 48 |
| 1734046200 | 27.3932 | -0.25 | -0.91 | 27.48 | 27.48 | 27.3932 | 2 |
| 1733959800 | 27.6443 | 0.04 | 0.13 | 27.6075 | 27.6443 | 27.6075 | 216 |
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
