Premium
Affinity World Leaders Equity ETF (WLDR)
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 | 0.4004 | 1.28251121076 | 31.22 | 31.75 | 30.66 | 37302 | 31.12529619 | SP |
| 4 | 0.8804 | 2.86402081978 | 30.74 | 31.75 | 30.52 | 13151 | 31.09769476 | SP |
| 12 | -2.8446 | -8.25359059916 | 34.465 | 35.5742 | 29.2401 | 7744 | 30.92658493 | SP |
| 26 | 0.8732 | 2.83993339231 | 30.7472 | 36.1 | 29.2401 | 5131 | 31.55003098 | SP |
| 52 | 3.5004 | 12.4480796586 | 28.12 | 36.1 | 28.12 | 4205 | 31.23883232 | SP |
| 156 | 4.9316 | 18.4781631246 | 26.6888 | 36.1 | 20.47 | 4900 | 26.71325 | SP |
| 260 | 7.1904 | 29.4326647564 | 24.43 | 36.1 | 14.13 | 5104 | 25.70175622 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 31.6204 | 0.19 | 0.59 | 31.41 | 31.75 | 31.39 | 1829 |
| 1739489400 | 31.4348 | 0.55 | 1.79 | 31.3 | 31.5081 | 31.1886 | 6661 |
| 1739403000 | 30.8821 | -0.13 | -0.42 | 30.66 | 30.99 | 30.66 | 2203 |
| 1739316600 | 31.0138 | -0.11 | -0.35 | 31.1229 | 31.1229 | 30.86 | 4375 |
| 1739230200 | 31.1229 | 0.12 | 0.37 | 31.04 | 31.31 | 30.99 | 167885 |
| 1738971000 | 31.0073 | -0.18 | -0.58 | 31.22 | 31.2299 | 30.89 | 5388 |
| 1738884600 | 31.1895 | 0.11 | 0.37 | 31.0752 | 31.3092 | 31.05 | 3488 |
| 1738798200 | 31.0752 | 0.21 | 0.69 | 30.85 | 31.187 | 30.75 | 12264 |
| 1738711800 | 30.8611 | 0.14 | 0.46 | 30.72 | 30.91 | 30.72 | 1074 |
| 1738625400 | 30.72 | -0.15 | -0.50 | 30.85 | 30.9 | 30.575 | 3179 |
| 1738366200 | 30.8746 | -0.16 | -0.50 | 30.82 | 31.26 | 30.71 | 3568 |
| 1738279800 | 31.0304 | 0.18 | 0.57 | 30.8554 | 31.09 | 30.8554 | 1489 |
| 1738193400 | 30.8554 | 0.12 | 0.38 | 30.82 | 30.8852 | 30.79 | 1757 |
| 1738107000 | 30.7392 | -0.05 | -0.15 | 30.99 | 30.99 | 30.591786 | 1159 |
| 1738020600 | 30.7852 | -0.36 | -1.16 | 30.6 | 30.7855 | 30.6 | 902 |
| 1737761400 | 31.1457 | 0.09 | 0.30 | 31.68 | 31.68 | 31.08 | 10592 |
| 1737675000 | 31.0516 | 0 | 0.00 | 31.0516 | 31.0516 | 31.0516 | 0 |
| 1737588600 | 31.0516 | 0.12 | 0.39 | 31.05 | 31.1 | 31.05 | 794 |
| 1737502200 | 30.93 | 0.4 | 1.33 | 30.9 | 31.0599 | 30.75 | 8640 |
| 1737156600 | 30.5253 | 0.34 | 1.13 | 30.74 | 30.74 | 30.52 | 1295 |
| 1737070200 | 30.1841 | 0.01 | 0.03 | 30.07 | 30.37 | 30.07 | 4950 |
| 1736983800 | 30.175 | 0.43 | 1.43 | 30.09 | 30.4799 | 30.08 | 51879 |
| 1736897400 | 29.7487 | 0.25 | 0.84 | 29.5 | 30.02 | 29.5 | 8808 |
| 1736811000 | 29.5 | 0.01 | 0.05 | 29.4862 | 29.62 | 29.32 | 3208 |
| 1736551800 | 29.4862 | -0.4 | -1.35 | 31.14 | 31.14 | 29.34 | 8921 |
| 1736379000 | 29.89 | 0.02 | 0.07 | 29.8685 | 29.89 | 29.74 | 647 |
| 1736292600 | 29.8685 | -0.26 | -0.87 | 30.34 | 30.34 | 29.8685 | 2959 |
| 1736206200 | 30.1296 | 0.23 | 0.77 | 30.05 | 30.31 | 30.05 | 489 |
| 1735947000 | 29.8984 | 0.29 | 0.98 | 29.72 | 30.0288 | 29.72 | 1465 |
| 1735860600 | 29.6087 | 0.02 | 0.07 | 29.56 | 29.7399 | 29.4101 | 4773 |
| 1735687800 | 29.5884 | -0.03 | -0.10 | 29.6175 | 29.62 | 29.57 | 2773 |
| 1735601400 | 29.6175 | -0.27 | -0.91 | 29.8889 | 29.8889 | 29.4861 | 1977 |
| 1735342200 | 29.8889 | -0.4 | -1.32 | 30.29 | 30.29 | 29.71 | 2253 |
| 1735255800 | 30.29 | 0.24 | 0.81 | 30.048 | 30.44 | 30.048 | 4286 |
| 1735077840 | 30.048 | 0.05 | 0.16 | 30.21 | 30.21 | 29.8601 | 2748 |
| 1734996600 | 29.9989 | -0.19 | -0.62 | 30.25 | 30.25 | 29.8101 | 8748 |
| 1734737400 | 30.1848 | 0.82 | 2.80 | 29.3639 | 30.1848 | 29.3639 | 7499 |
| 1734651000 | 29.3639 | -0.09 | -0.31 | 30 | 30 | 29.3639 | 4214 |
| 1734564600 | 29.4542 | -0.89 | -2.93 | 30.54 | 30.54 | 29.2401 | 3026 |
| 1734478200 | 30.3445 | -0.08 | -0.27 | 30.48 | 30.48 | 30.22 | 8012 |
| 1734391800 | 30.4261 | 0.06 | 0.20 | 30.6 | 30.815 | 30.4261 | 18677 |
| 1734132600 | 30.3657 | -0.22 | -0.73 | 30.29 | 32.53 | 30.21 | 2099 |
| 1734046200 | 30.59 | -3.96 | -11.46 | 30.771 | 32.06 | 30.59 | 2062 |
| 1733959800 | 34.5513 | 0.23 | 0.67 | 34.575 | 34.575 | 34.34 | 8362 |
| 1733873400 | 34.32 | -0.49 | -1.41 | 34.81 | 34.81 | 34.32 | 1611 |
| 1733787000 | 34.81 | -0.64 | -1.79 | 35.44 | 35.44 | 34.81 | 960 |
| 1733527800 | 35.445 | 0.23 | 0.65 | 35.215 | 35.5742 | 35.215 | 1938 |
| 1733441400 | 35.215 | 0.13 | 0.37 | 35.305 | 35.305 | 35.09 | 561 |
| 1733355000 | 35.085 | -0.02 | -0.04 | 35.17 | 35.17 | 34.88 | 529 |
| 1733268600 | 35.1 | 0.09 | 0.25 | 35 | 35.29 | 35 | 1198 |
| 1733182200 | 35.012 | 0.08 | 0.22 | 35.05 | 35.4 | 35.012 | 2523 |
| 1732917840 | 34.935 | 0.3 | 0.87 | 34.635 | 34.9761 | 34.635 | 335 |
| 1732750200 | 34.635 | -0.31 | -0.88 | 35.5 | 35.5 | 34.62 | 2699 |
| 1732663800 | 34.9408 | 0.04 | 0.12 | 34.9 | 34.9557 | 34.73 | 1522 |
| 1732577400 | 34.9 | 0.18 | 0.52 | 34.57 | 34.9833 | 34.57 | 1323 |
| 1732318200 | 34.72 | 0.25 | 0.74 | 34.465 | 34.9 | 34.465 | 1434 |
| 1732231800 | 34.465 | 0.39 | 1.13 | 34.08 | 34.76 | 34.08 | 2406 |
| 1732145400 | 34.08 | 0.05 | 0.14 | 33.97 | 34.0866 | 33.8 | 1558 |
| 1732059000 | 34.0315 | 0.12 | 0.36 | 33.91 | 34.22 | 33.77 | 3049 |
| 1731972600 | 33.91 | 0.29 | 0.86 | 33.88 | 33.91 | 33.71 | 1700 |
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
