Premium
Wisdomtree Battery Value Chain and Innovation Fund (WBAT)
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 | 1.7169 | 6.79336213855 | 25.2732 | 27.18 | 25.0279 | 235 | 26.06639591 | SP |
| 4 | 1.4801 | 5.80203841631 | 25.51 | 27.18 | 23.75 | 1069 | 24.80880947 | SP |
| 12 | 0.2001 | 0.746920492721 | 26.79 | 28.2801 | 23.75 | 749 | 25.39815387 | SP |
| 26 | -1.4473 | -5.08942449028 | 28.4374 | 29.39 | 23.75 | 599 | 26.59549265 | SP |
| 52 | -2.1199 | -7.28237718997 | 29.11 | 30.98 | 23.75 | 807 | 27.9523193 | SP |
| 156 | -13.5699 | -33.4563609467 | 40.56 | 41.87 | 23.75 | 869 | 32.83160299 | SP |
| 260 | -13.5699 | -33.4563609467 | 40.56 | 41.87 | 23.75 | 869 | 32.83160299 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 26.9901 | 0.4 | 1.49 | 26.5934 | 27.18 | 26.5934 | 924 |
| 1727389800 | 26.5934 | 0.97 | 3.78 | 25.6238 | 26.71 | 25.6238 | 674 |
| 1727303400 | 25.6238 | -0.3 | -1.17 | 25.928 | 25.928 | 25.6238 | 51 |
| 1727217000 | 25.928 | 0.85 | 3.38 | 25.08 | 25.98 | 25.08 | 135 |
| 1727130600 | 25.08 | 0.05 | 0.21 | 25.19 | 25.19 | 25.08 | 253 |
| 1726871400 | 25.0279 | -0.25 | -0.97 | 25.2732 | 25.2732 | 25.0279 | 62 |
| 1726785000 | 25.2732 | 0.33 | 1.34 | 25.29 | 25.29 | 25.2732 | 136 |
| 1726698600 | 24.94 | 0.05 | 0.19 | 24.98 | 24.98 | 24.78 | 1381 |
| 1726612200 | 24.8928 | 0.11 | 0.44 | 24.965 | 24.965 | 24.8928 | 51 |
| 1726525800 | 24.7828 | -0.02 | -0.09 | 25.01 | 25.01 | 24.7828 | 419 |
| 1726266600 | 24.806 | -0.07 | -0.30 | 25.29 | 25.29 | 24.806 | 268 |
| 1726180200 | 24.8802 | 0.09 | 0.35 | 24.7941 | 24.8802 | 24.7941 | 307 |
| 1726093800 | 24.7941 | 0.86 | 3.58 | 24.63 | 24.7941 | 24.5111 | 389 |
| 1726007400 | 23.9368 | -0.21 | -0.86 | 24 | 24 | 23.75 | 472 |
| 1725921000 | 24.1435 | 0.18 | 0.74 | 24.18 | 24.18 | 24.12 | 480 |
| 1725661800 | 23.9654 | -0.77 | -3.10 | 24.7315 | 24.7315 | 23.9654 | 149 |
| 1725575400 | 24.7315 | -0.13 | -0.51 | 24.85 | 24.94 | 24.69 | 12654 |
| 1725489000 | 24.8583 | 0.15 | 0.61 | 24.7069 | 25.04 | 24.7069 | 1789 |
| 1725402600 | 24.7069 | -0.63 | -2.47 | 25.332 | 25.332 | 24.7069 | 7 |
| 1725057000 | 25.332 | 0.16 | 0.64 | 25.51 | 25.51 | 25.332 | 129 |
| 1724970600 | 25.1711 | 0.3 | 1.22 | 24.867 | 25.26 | 24.867 | 565 |
| 1724884200 | 24.867 | -0.35 | -1.38 | 25.2157 | 25.2157 | 24.867 | 207 |
| 1724797800 | 25.2157 | -0.12 | -0.49 | 25.3389 | 25.3389 | 25.2157 | 650 |
| 1724711400 | 25.3389 | -0.05 | -0.19 | 25.3861 | 25.44 | 25.3389 | 1507 |
| 1724452200 | 25.3861 | 0.53 | 2.12 | 24.86 | 25.56 | 24.86 | 4740 |
| 1724365800 | 24.86 | -0.49 | -1.94 | 25.3517 | 25.3517 | 24.86 | 2496 |
| 1724279400 | 25.3517 | 0.48 | 1.94 | 24.8702 | 25.3517 | 24.8702 | 442 |
| 1724193000 | 24.8702 | -0.31 | -1.23 | 25.16 | 25.16 | 24.8702 | 617 |
| 1724106600 | 25.1802 | 0.16 | 0.65 | 25.018 | 25.1802 | 25.018 | 213 |
| 1723847400 | 25.018 | 0.02 | 0.09 | 24.97 | 25.018 | 24.97 | 27 |
| 1723761000 | 24.9958 | 0.46 | 1.88 | 24.82 | 25.03 | 24.82 | 638 |
| 1723674600 | 24.5354 | -0.27 | -1.08 | 24.81 | 24.81 | 24.5354 | 141 |
| 1723588200 | 24.8041 | 0.58 | 2.38 | 24.2275 | 24.8171 | 24.2275 | 141 |
| 1723501800 | 24.2275 | -0.17 | -0.70 | 24.3993 | 24.3993 | 24.2275 | 221 |
| 1723242600 | 24.3993 | -0.12 | -0.47 | 24.35 | 24.3993 | 24.34 | 117 |
| 1723156200 | 24.5143 | 0.27 | 1.13 | 24.24 | 24.5143 | 24.24 | 1 |
| 1723069800 | 24.24 | -0.28 | -1.14 | 24.84 | 24.84 | 24.24 | 386 |
| 1722983400 | 24.5199 | 0.23 | 0.96 | 24.65 | 24.65 | 24.5199 | 379 |
| 1722897000 | 24.2862 | -0.74 | -2.95 | 25.0234 | 25.0234 | 24.2862 | 22 |
| 1722637800 | 25.0234 | -0.77 | -2.98 | 25.51 | 25.51 | 25.0234 | 295 |
| 1722551400 | 25.7916 | -0.93 | -3.48 | 26.7204 | 26.7204 | 25.7916 | 936 |
| 1722465000 | 26.7204 | 0.6 | 2.31 | 26.6 | 26.7204 | 26.6 | 145 |
| 1722378600 | 26.1169 | -0.11 | -0.40 | 26.2226 | 26.2339 | 26.06 | 397 |
| 1722292200 | 26.2226 | -0.41 | -1.55 | 26.6363 | 26.6363 | 26.2205 | 333 |
| 1722033000 | 26.6363 | 0.4 | 1.51 | 26.61 | 26.76 | 26.61 | 573 |
| 1721946600 | 26.2404 | 0.05 | 0.21 | 26.1862 | 26.2404 | 26.05 | 104 |
| 1721860200 | 26.1862 | -0.5 | -1.89 | 26.69 | 26.69 | 26.1862 | 103 |
| 1721773800 | 26.69 | -0.24 | -0.89 | 26.45 | 26.69 | 26.45 | 1140 |
| 1721687400 | 26.93 | 0.04 | 0.17 | 26.93 | 26.93 | 26.75 | 125 |
| 1721428200 | 26.8855 | -0.37 | -1.37 | 27.3 | 27.3 | 26.8855 | 100 |
| 1721341800 | 27.258 | -0.56 | -2.02 | 27.83 | 27.83 | 27.258 | 400 |
| 1721255400 | 27.8203 | -0.46 | -1.63 | 28.14 | 28.22 | 27.81 | 392 |
| 1721169000 | 28.2801 | 0.61 | 2.19 | 27.8 | 28.2801 | 27.8 | 1153 |
| 1721082600 | 27.674 | -0.33 | -1.19 | 28.0064 | 28.0064 | 27.6001 | 718 |
| 1720823400 | 28.0064 | 0.62 | 2.27 | 27.3837 | 28.0064 | 27.3837 | 858 |
| 1720737000 | 27.3837 | 0.65 | 2.43 | 27.09 | 27.3837 | 27.09 | 71 |
| 1720650600 | 26.7335 | 0.27 | 1.03 | 26.4605 | 26.7335 | 26.4605 | 181 |
| 1720564200 | 26.4605 | -0.18 | -0.69 | 26.6431 | 26.6431 | 26.4605 | 655 |
| 1720477800 | 26.6431 | -0.08 | -0.30 | 26.7223 | 26.8 | 26.6431 | 525 |
| 1720218600 | 26.7223 | 0.01 | 0.06 | 26.79 | 26.79 | 26.63 | 1148 |
| 1720040640 | 26.7076 | 0.68 | 2.61 | 26.0274 | 26.7076 | 26.0274 | 1782 |
| 1719959400 | 26.0274 | -0.06 | -0.23 | 25.97 | 26.17 | 25.97 | 881 |
| 1719873000 | 26.0875 | -0.13 | -0.51 | 26.37 | 26.37 | 26.0875 | 135 |
| 1719613800 | 26.2202 | -0.11 | -0.40 | 26.3252 | 26.3252 | 26.16 | 1003 |
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
