Premium
WBI BullBear Quality 3000 ETF (WBIL)
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 | 0.8947 | 2.27427554652 | 39.34 | 40.265 | 38.95 | 685 | 39.30531614 | SP |
| 4 | -0.0953 | -0.236300520704 | 40.33 | 40.8151 | 38.13262 | 1983 | 39.76488551 | SP |
| 12 | 5.9447 | 17.3365412657 | 34.29 | 40.8151 | 34.1825 | 1687 | 38.29583822 | SP |
| 26 | 5.0247 | 14.2706617438 | 35.21 | 40.8151 | 32.8379 | 2538 | 36.17302326 | SP |
| 52 | 7.8797 | 24.3538865709 | 32.355 | 40.8151 | 31.85 | 2404 | 35.24394284 | SP |
| 156 | 11.3247 | 39.172258734 | 28.91 | 40.8151 | 27.8785 | 2123 | 33.2809149 | SP |
| 260 | 9.5447 | 31.1003584229 | 30.69 | 40.8151 | 27.06 | 2599 | 31.07415411 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 39.6922 | 0.59 | 1.52 | 39.12 | 39.6922 | 39.12 | 139 |
| 1782513000 | 39.0981 | -0.06 | -0.15 | 38.95 | 39.0981 | 38.95 | 132 |
| 1782426600 | 39.1573 | 0.01 | 0.02 | 39.52 | 39.52 | 39.15 | 103 |
| 1782340200 | 39.1478 | -0.17 | -0.43 | 39.35 | 39.35 | 39.1478 | 242 |
| 1782253800 | 39.3149 | -0.61 | -1.54 | 39.34 | 39.51 | 39.3149 | 2811 |
| 1782167400 | 39.9278 | -0.03 | -0.08 | 40.01 | 40.01 | 39.9278 | 138 |
| 1781821800 | 39.9609 | 0.25 | 0.62 | 40.11 | 40.11 | 39.9609 | 553 |
| 1781735400 | 39.7148 | -0.24 | -0.61 | 40.1 | 40.3 | 39.7148 | 680 |
| 1781649000 | 39.9568 | -0.45 | -1.11 | 40.19 | 40.1901 | 39.95 | 682 |
| 1781562600 | 40.406 | 0.51 | 1.28 | 40.406 | 40.406 | 40.406 | 30 |
| 1781303400 | 39.8946 | 0.21 | 0.53 | 39.84 | 39.8946 | 39.84 | 15 |
| 1781217000 | 39.683 | 1.21 | 3.15 | 39.1027 | 39.683 | 39.1027 | 260 |
| 1781130600 | 38.4717 | -0.64 | -1.64 | 38.95 | 39.22 | 38.4717 | 4836 |
| 1781044200 | 39.1151 | -0.18 | -0.46 | 39.44 | 39.44 | 38.13262 | 1397 |
| 1780957800 | 39.2959 | 0.36 | 0.92 | 39.44 | 39.71 | 39.27 | 9184 |
| 1780698600 | 38.9369 | -1.6 | -3.94 | 39.88 | 39.88 | 38.9369 | 312 |
| 1780612200 | 40.5328 | -0.09 | -0.22 | 40.08 | 40.62 | 40.08 | 13227 |
| 1780525800 | 40.6208 | -0.19 | -0.48 | 40.615 | 40.6208 | 40.59 | 904 |
| 1780439400 | 40.8151 | 0.43 | 1.07 | 40.33 | 40.8151 | 40.33 | 2041 |
| 1780353000 | 40.3827 | 0.8 | 2.03 | 39.67 | 40.45 | 39.67 | 230 |
| 1780093800 | 39.58 | 0.48 | 1.23 | 39.52 | 39.58 | 39.28 | 10989 |
| 1780007400 | 39.0984 | 0.55 | 1.43 | 38.78 | 39.35 | 38.78 | 2646 |
| 1779921000 | 38.5461 | -0.27 | -0.70 | 38.85 | 38.85 | 38.4 | 1920 |
| 1779834600 | 38.8168 | 0.75 | 1.97 | 38.5 | 38.8168 | 38.5 | 7227 |
| 1779489000 | 38.0681 | 0.56 | 1.50 | 38.09 | 38.09 | 38.02 | 1367 |
| 1779402600 | 37.5065 | 0.49 | 1.31 | 37.01 | 37.5065 | 37.01 | 353 |
| 1779316200 | 37.0198 | 0.8 | 2.20 | 36.57 | 37.0198 | 36.57 | 2198 |
| 1779229800 | 36.2229 | -0.05 | -0.14 | 36.07 | 36.39 | 36.07 | 890 |
| 1779143400 | 36.2753 | -0.07 | -0.20 | 36.33 | 36.33 | 36.14 | 604 |
| 1778884200 | 36.3484 | -0.34 | -0.92 | 36.49 | 36.49 | 36.3484 | 188 |
| 1778797800 | 36.6847 | 0.01 | 0.04 | 36.62 | 36.6847 | 36.62 | 102 |
| 1778711400 | 36.6712 | 0.26 | 0.71 | 36.26 | 36.6712 | 36.26 | 299 |
| 1778625000 | 36.4134 | -0.11 | -0.31 | 36.24 | 36.4134 | 36.17 | 602 |
| 1778538600 | 36.5249 | 0.25 | 0.70 | 36.38 | 36.55 | 36.38 | 8911 |
| 1778279400 | 36.2724 | -0.03 | -0.09 | 36.064817 | 36.2724 | 36.064817 | 2538 |
| 1778193000 | 36.3043 | -0.62 | -1.68 | 36.87 | 36.87 | 36.3043 | 1087 |
| 1778106600 | 36.9261 | 0.07 | 0.20 | 36.9 | 36.9261 | 36.9 | 188 |
| 1778020200 | 36.8528 | 0.29 | 0.80 | 36.75 | 36.9 | 36.75 | 811 |
| 1777933800 | 36.56 | 0.1 | 0.26 | 36.33 | 36.56 | 36.33 | 1904 |
| 1777674600 | 36.4647 | 0.45 | 1.24 | 36.22 | 36.4647 | 36.22 | 1018 |
| 1777588200 | 36.0173 | 0.63 | 1.78 | 35.75 | 36.0173 | 35.74 | 2007 |
| 1777501800 | 35.3857 | 0.1 | 0.29 | 35.332 | 35.3857 | 35.332 | 501 |
| 1777415400 | 35.2831 | -0.57 | -1.58 | 35.3299 | 35.3299 | 35.2831 | 335 |
| 1777329000 | 35.8503 | -0.03 | -0.08 | 35.8503 | 35.8503 | 35.8503 | 231 |
| 1777069800 | 35.879 | 0.1 | 0.29 | 35.55 | 35.879 | 35.55 | 1232 |
| 1776983400 | 35.7764 | -0.28 | -0.78 | 35.91 | 35.91 | 35.7764 | 199 |
| 1776897000 | 36.0592 | 0.1 | 0.28 | 36.3 | 36.3 | 35.92 | 423 |
| 1776810600 | 35.9583 | -0.28 | -0.77 | 36.44 | 36.44 | 35.9583 | 1177 |
| 1776724200 | 36.2359 | 0.14 | 0.38 | 36.08 | 36.2359 | 36.08 | 1038 |
| 1776465000 | 36.1001 | 0.37 | 1.03 | 35.98 | 36.1001 | 35.98 | 160 |
| 1776378600 | 35.7312 | 0.3 | 0.86 | 35.57 | 35.7312 | 35.53 | 2838 |
| 1776292200 | 35.4263 | 0.21 | 0.59 | 35.19 | 35.4263 | 35.19 | 103 |
| 1776205800 | 35.2184 | 0.06 | 0.16 | 35.22 | 35.22 | 35.2184 | 109 |
| 1776119400 | 35.162 | 0.48 | 1.40 | 34.64 | 35.162 | 34.64 | 276 |
| 1775860200 | 34.6778 | -0.38 | -1.09 | 34.66 | 34.724 | 34.66 | 297 |
| 1775773800 | 35.06 | -0.06 | -0.17 | 34.97 | 35.06 | 34.97 | 1389 |
| 1775687400 | 35.12 | 0.94 | 2.74 | 35.15 | 35.25 | 35.12 | 829 |
| 1775601000 | 34.1825 | -0.03 | -0.10 | 34.29 | 34.29 | 34.1825 | 921 |
| 1775514600 | 34.2174 | 0.17 | 0.49 | 34.15 | 34.245 | 34.15 | 656 |
| 1775169000 | 34.05 | 0.16 | 0.47 | 33.61 | 34.05 | 33.61 | 821 |
| 1775082600 | 33.89 | 0.31 | 0.93 | 33.74 | 33.89 | 33.74 | 354 |
| 1774996200 | 33.5792 | 0.74 | 2.26 | 33.475 | 33.63 | 33.2 | 1118 |
| 1774909800 | 32.837899 | -0.45 | -1.36 | 33.549999 | 33.549999 | 32.837899 | 606 |
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.
