Premium
WBI BullBear Quality 3000 ETF (WBIL)
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 | -0.9001 | -2.47484190267 | 36.37 | 36.41 | 35.391 | 1126 | 36.23895498 | SP |
| 4 | -0.7301 | -2.01685082873 | 36.2 | 36.41 | 35.24 | 1823 | 35.93100458 | SP |
| 12 | -1.5201 | -4.10948905109 | 36.99 | 37.92 | 34.3401 | 1800 | 36.03098371 | SP |
| 26 | 1.6399 | 4.8474726574 | 33.83 | 37.92 | 33.2257 | 1585 | 35.64326183 | SP |
| 52 | 3.5299 | 11.0516593613 | 31.94 | 37.92 | 31.58 | 1584 | 34.59493138 | SP |
| 156 | 5.0199 | 16.4857142857 | 30.45 | 37.92 | 27.06 | 2861 | 29.91365789 | SP |
| 260 | 8.1089 | 29.6367091846 | 27.361 | 37.92 | 24.54 | 4892 | 28.45170582 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 35.7643 | -0.57 | -1.56 | 35.55 | 35.7643 | 35.48 | 475 |
| 1740007800 | 36.33 | 0.12 | 0.33 | 36.41 | 36.41 | 36.16 | 2343 |
| 1739921400 | 36.21 | -0.08 | -0.21 | 36.19 | 36.21 | 36.09 | 898 |
| 1739575800 | 36.2873 | -0.04 | -0.12 | 36.37 | 36.37 | 36.21 | 789 |
| 1739489400 | 36.3321 | 0.57 | 1.60 | 36.4 | 36.4 | 35.97 | 3070 |
| 1739403000 | 35.7602 | 0 | 0.01 | 35.57 | 35.7602 | 35.57 | 2496 |
| 1739316600 | 35.7566 | -0.08 | -0.23 | 35.82 | 35.82 | 35.6308 | 364 |
| 1739230200 | 35.84 | 0.13 | 0.36 | 35.92 | 35.92 | 35.84 | 544 |
| 1738971000 | 35.7119 | -0.2 | -0.55 | 36.08 | 36.08 | 35.6505 | 4750 |
| 1738884600 | 35.9107 | -0.06 | -0.17 | 35.9 | 35.964 | 35.75 | 6261 |
| 1738798200 | 35.971 | 0.24 | 0.68 | 35.76 | 35.971 | 35.76 | 585 |
| 1738711800 | 35.7267 | 0.09 | 0.24 | 35.67 | 35.7267 | 35.6 | 748 |
| 1738625400 | 35.6412 | -0.12 | -0.35 | 35.24 | 35.6412 | 35.24 | 468 |
| 1738366200 | 35.765 | -0.5 | -1.37 | 36.13 | 36.13 | 35.765 | 261 |
| 1738279800 | 36.2609 | 0.28 | 0.77 | 36.17 | 36.2912 | 36.17 | 268 |
| 1738193400 | 35.9828 | -0.1 | -0.27 | 36.0181 | 36.06 | 35.9828 | 3690 |
| 1738107000 | 36.0792 | 0.52 | 1.47 | 35.81 | 36.1575 | 35.81 | 352 |
| 1738020600 | 35.5582 | -0.53 | -1.46 | 35.31 | 35.69 | 35.31 | 3601 |
| 1737761400 | 36.0834 | 0.15 | 0.43 | 36.2 | 36.2 | 36 | 2675 |
| 1737675000 | 35.929 | 0 | 0.00 | 35.929 | 35.929 | 35.929 | 0 |
| 1737588600 | 35.929 | 0.22 | 0.61 | 35.94 | 35.94 | 35.929 | 134 |
| 1737502200 | 35.7126 | 0.17 | 0.49 | 35.61 | 35.7126 | 35.61 | 1309 |
| 1737156600 | 35.5384 | 0.24 | 0.69 | 35.6 | 35.74 | 35.475 | 2363 |
| 1737070200 | 35.2946 | 0.2 | 0.56 | 35.21 | 35.2946 | 35.21 | 86 |
| 1736983800 | 35.0979 | 0.31 | 0.89 | 35.29 | 35.29 | 35.06 | 871 |
| 1736897400 | 34.7888 | 0.25 | 0.72 | 34.67 | 34.8899 | 34.61 | 3327 |
| 1736811000 | 34.5399 | 0.1 | 0.29 | 34.3401 | 34.5399 | 34.3401 | 495 |
| 1736551800 | 34.4384 | -0.62 | -1.77 | 34.4604 | 34.4604 | 34.38 | 828 |
| 1736379000 | 35.06 | 0.22 | 0.64 | 34.89 | 35.06 | 34.8237 | 6589 |
| 1736292600 | 34.8361 | -0.25 | -0.72 | 34.92 | 35.01 | 34.8 | 1311 |
| 1736206200 | 35.09 | -0.13 | -0.38 | 35.33 | 35.34 | 35.09 | 522 |
| 1735947000 | 35.2227 | 0.26 | 0.74 | 35.1217 | 35.2227 | 35.1217 | 1452 |
| 1735860600 | 34.9638 | 0 | 0.01 | 35.24 | 35.24 | 34.9638 | 207 |
| 1735687800 | 34.9597 | -0.19 | -0.54 | 35.26 | 35.26 | 34.9597 | 298 |
| 1735601400 | 35.1497 | -0.31 | -0.87 | 35.17 | 35.17 | 34.95 | 3933 |
| 1735342200 | 35.4596 | -0.33 | -0.91 | 35.56 | 35.56 | 35.3782 | 971 |
| 1735255800 | 35.7852 | 0.06 | 0.16 | 35.77 | 35.836375 | 35.77 | 1271 |
| 1735077840 | 35.7268 | 0.26 | 0.72 | 35.6812 | 35.77 | 35.6812 | 556 |
| 1734996600 | 35.47 | -0.04 | -0.11 | 35.56 | 35.56 | 35.45 | 377 |
| 1734737400 | 35.5103 | 0.48 | 1.38 | 35.21 | 35.62 | 35.21 | 886 |
| 1734651000 | 35.0267 | -0.04 | -0.12 | 35.1 | 35.1 | 35.0267 | 654 |
| 1734564600 | 35.0699 | -1.31 | -3.61 | 36.45 | 36.45 | 35.0699 | 414 |
| 1734478200 | 36.3834 | -0.38 | -1.02 | 36.67 | 36.67 | 36.3 | 3062 |
| 1734391800 | 36.7588 | 0.15 | 0.42 | 36.6397 | 36.81 | 36.6397 | 7133 |
| 1734132600 | 36.6062 | -0.18 | -0.50 | 36.68 | 36.68 | 36.5338 | 4799 |
| 1734046200 | 36.7888 | -0.29 | -0.77 | 36.93 | 36.93 | 36.73 | 5844 |
| 1733959800 | 37.0746 | 0.41 | 1.12 | 36.92 | 37.17 | 36.92 | 3124 |
| 1733873400 | 36.6633 | -0.33 | -0.90 | 36.94 | 36.94 | 36.6633 | 156 |
| 1733787000 | 36.9968 | -0.83 | -2.19 | 37.72 | 37.72 | 36.9968 | 1185 |
| 1733527800 | 37.8253 | 0.25 | 0.66 | 37.76 | 37.92 | 37.7 | 1181 |
| 1733441400 | 37.5781 | -0.17 | -0.46 | 37.71 | 37.71 | 37.55 | 464 |
| 1733355000 | 37.7514 | 0.6 | 1.61 | 37.48 | 37.7514 | 37.45 | 921 |
| 1733268600 | 37.1547 | 0.09 | 0.23 | 37.04 | 37.1547 | 37.02 | 750 |
| 1733182200 | 37.0681 | -0 | -0.01 | 37.14 | 37.14 | 37.0681 | 479 |
| 1732917840 | 37.0711 | 0.16 | 0.44 | 36.99 | 37.1301 | 36.99 | 4613 |
| 1732750200 | 36.9069 | -0.21 | -0.55 | 37.15 | 37.15 | 36.79 | 647 |
| 1732663800 | 37.1128 | 0.16 | 0.42 | 37.0336 | 37.1128 | 36.94 | 4295 |
| 1732577400 | 36.957 | -0.09 | -0.25 | 37.315 | 37.315 | 36.83 | 4084 |
| 1732318200 | 37.0502 | 0.38 | 1.03 | 36.91 | 37.0502 | 36.91 | 212 |
| 1732231800 | 36.6738 | 0.53 | 1.46 | 36.6738 | 36.6738 | 36.6738 | 6 |
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
