Premium
First Trust Wcm Developing World Equity ETF (WCME)
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 | 0.197 | 1.0180878553 | 19.35 | 19.57 | 18.85 | 5452 | 19.23333997 | SP |
| 4 | 0.357 | 1.86034392913 | 19.19 | 20.28 | 18.75 | 7338 | 19.38427782 | SP |
| 12 | 1.027 | 5.54535637149 | 18.52 | 20.29 | 17.81 | 8378 | 19.22402295 | SP |
| 26 | 1.387 | 7.63766519824 | 18.16 | 20.29 | 16.1745 | 18373 | 18.02146112 | SP |
| 52 | 3.967 | 25.4621309371 | 15.58 | 20.29 | 15.44 | 13164 | 17.66763814 | SP |
| 156 | 5.087 | 35.1798063624 | 14.46 | 20.29 | 12.08 | 9382 | 17.04244418 | SP |
| 260 | 5.087 | 35.1798063624 | 14.46 | 20.29 | 12.08 | 9382 | 17.04244418 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 19.547 | 0.17 | 0.87 | 19.39 | 19.575 | 19.39 | 9413 |
| 1783636200 | 19.378 | 0.23 | 1.22 | 19.17 | 19.41 | 19.17 | 5252 |
| 1783549800 | 19.145 | 0.12 | 0.65 | 18.86 | 19.145 | 18.85 | 7843 |
| 1783463400 | 19.0214 | -0.53 | -2.70 | 19.14 | 19.14 | 18.95 | 5348 |
| 1783377000 | 19.5502 | 0.55 | 2.88 | 19.35 | 19.57 | 19.35 | 3366 |
| 1783031400 | 19.0029 | -0.31 | -1.59 | 19.35 | 19.43 | 18.75 | 8301 |
| 1782945000 | 19.31 | -0.31 | -1.58 | 19.24 | 19.48 | 19.24 | 3106 |
| 1782858600 | 19.6207 | 0.27 | 1.39 | 19.32 | 19.625 | 19.32 | 5373 |
| 1782772200 | 19.3522 | 0.09 | 0.47 | 19.24 | 19.3522 | 19.01 | 14429 |
| 1782513000 | 19.262 | -0.16 | -0.81 | 18.93 | 19.389 | 18.92 | 14927 |
| 1782426600 | 19.4198 | 0.11 | 0.57 | 19.72 | 19.72 | 19.3 | 12687 |
| 1782340200 | 19.3097 | -0.03 | -0.16 | 19.28 | 19.405 | 19.2 | 7131 |
| 1782253800 | 19.34 | -0.91 | -4.48 | 19.23 | 19.49 | 19.23 | 13887 |
| 1782167400 | 20.2475 | 0.21 | 1.04 | 20.28 | 20.28 | 20.21 | 4889 |
| 1781821800 | 20.0386 | 0.52 | 2.68 | 19.78 | 20.0386 | 19.78 | 3548 |
| 1781735400 | 19.515 | 0.03 | 0.15 | 19.68 | 19.9057 | 19.515 | 6516 |
| 1781649000 | 19.4861 | -0.18 | -0.90 | 19.6 | 19.7 | 19.42 | 7773 |
| 1781562600 | 19.6623 | 0.35 | 1.80 | 20.21 | 20.21 | 19.66 | 2161 |
| 1781303400 | 19.315 | 0.17 | 0.88 | 19.19 | 19.3501 | 19.19 | 5539 |
| 1781217000 | 19.1468 | 0.95 | 5.20 | 18.48 | 19.1468 | 18.48 | 2576 |
| 1781130600 | 18.1999 | -0.31 | -1.67 | 18.34 | 18.57 | 18.16 | 9984 |
| 1781044200 | 18.5094 | -0.01 | -0.06 | 18.79 | 18.81 | 18.1 | 3163 |
| 1780957800 | 18.521 | 0.11 | 0.60 | 18.65 | 18.65 | 18.5041 | 6899 |
| 1780698600 | 18.4106 | -1.26 | -6.41 | 19.03 | 19.03 | 18.4106 | 8461 |
| 1780612200 | 19.6714 | -0.12 | -0.60 | 19.41 | 19.71 | 19.41 | 2949 |
| 1780525800 | 19.7902 | -0.48 | -2.35 | 20.27 | 20.27 | 17.81 | 29779 |
| 1780439400 | 20.266 | 0.14 | 0.70 | 20.14 | 20.29 | 20.1 | 6712 |
| 1780353000 | 20.1256 | 0.3 | 1.51 | 19.895 | 20.21 | 19.895 | 6028 |
| 1780093800 | 19.8263 | -0.06 | -0.29 | 19.8 | 19.88 | 19.77 | 13282 |
| 1780007400 | 19.8846 | 0.06 | 0.32 | 19.57 | 19.9199 | 19.55 | 4086 |
| 1779921000 | 19.8221 | -0 | -0.02 | 19.87 | 19.87 | 19.73 | 4097 |
| 1779834600 | 19.8256 | 0.69 | 3.63 | 19.55 | 19.829 | 19.55 | 1190 |
| 1779489000 | 19.1314 | -0.14 | -0.71 | 19.19 | 19.26 | 19.13 | 15568 |
| 1779402600 | 19.2689 | 0.14 | 0.74 | 19.02 | 19.31 | 19.02 | 3322 |
| 1779316200 | 19.127 | 0.4 | 2.14 | 18.83 | 19.127 | 18.83 | 14600 |
| 1779229800 | 18.7266 | -0.28 | -1.49 | 18.59 | 18.87 | 18.59 | 3823 |
| 1779143400 | 19.01 | 0.06 | 0.34 | 19.16 | 19.16 | 18.9 | 3894 |
| 1778884200 | 18.9455 | -0.61 | -3.14 | 18.98 | 19 | 18.92 | 1090 |
| 1778797800 | 19.5587 | 0.05 | 0.27 | 19.41 | 19.559 | 19.41 | 3536 |
| 1778711400 | 19.507 | 0.38 | 1.97 | 19.38 | 19.61 | 19.29 | 9107 |
| 1778625000 | 19.1292 | -0.51 | -2.58 | 19.2 | 19.255 | 18.91 | 10310 |
| 1778538600 | 19.636 | 0.09 | 0.45 | 19.58 | 19.7 | 19.56 | 23038 |
| 1778279400 | 19.548 | 0.2 | 1.02 | 19.44 | 19.57 | 19.44 | 28080 |
| 1778193000 | 19.35 | -0.38 | -1.91 | 19.59 | 19.66 | 19.35 | 1668 |
| 1778106600 | 19.7269 | 0.46 | 2.37 | 19.56 | 19.7269 | 19.47 | 8780 |
| 1778020200 | 19.2709 | 0.34 | 1.79 | 19.17 | 19.34 | 19.13 | 29526 |
| 1777933800 | 18.9318 | 0.08 | 0.40 | 19.03 | 19.16 | 18.91 | 10884 |
| 1777674600 | 18.8567 | 0.02 | 0.13 | 18.83 | 18.94 | 18.83 | 3708 |
| 1777588200 | 18.8327 | 0.4 | 2.15 | 18.605 | 18.8327 | 18.59 | 3265 |
| 1777501800 | 18.437 | 0 | 0.01 | 18.53 | 18.53 | 18.41 | 17811 |
| 1777415400 | 18.4358 | -0.22 | -1.19 | 18.43 | 18.47 | 18.33 | 5503 |
| 1777329000 | 18.657 | 0.08 | 0.41 | 18.63 | 18.705 | 18.625 | 2577 |
| 1777069800 | 18.58 | 0.33 | 1.82 | 18.49 | 18.59 | 18.46 | 7946 |
| 1776983400 | 18.248 | -0.31 | -1.67 | 18.35 | 18.46 | 18.19 | 18944 |
| 1776897000 | 18.558 | 0.27 | 1.46 | 18.49 | 18.558 | 18.485 | 1281 |
| 1776810600 | 18.2916 | -0.29 | -1.54 | 18.64 | 18.64 | 18.29 | 4420 |
| 1776724200 | 18.5774 | -0.02 | -0.08 | 18.57 | 18.5774 | 18.48 | 3383 |
| 1776465000 | 18.5931 | 0.21 | 1.12 | 18.52 | 18.71 | 18.52 | 10221 |
| 1776378600 | 18.3878 | 0.06 | 0.34 | 18.39 | 18.41 | 18.345 | 6387 |
| 1776292200 | 18.325 | -0.13 | -0.71 | 18.3 | 18.3484 | 18.265 | 22813 |
| 1776205800 | 18.4568 | 0.34 | 1.86 | 18.29 | 18.46 | 18.26 | 38747 |
| 1776119400 | 18.1192 | 0.16 | 0.87 | 17.8 | 18.12 | 17.8 | 6627 |
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.
