Premium
WisdomTree Managed Futures Strategy Fund (WTMF)
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 | 0.8652 | 2.13682390714 | 40.49 | 41.5486 | 40.31 | 17784 | 41.04957264 | SP |
| 4 | 0.1452 | 0.352341664645 | 41.21 | 41.5486 | 40.13 | 27593 | 40.95348324 | SP |
| 12 | 1.8952 | 4.80283831728 | 39.46 | 41.5486 | 39.0301 | 26953 | 40.7017285 | SP |
| 26 | 2.9752 | 7.75195414278 | 38.38 | 41.5486 | 37.81 | 32617 | 39.6229972 | SP |
| 52 | 6.3452 | 18.1239645815 | 35.01 | 41.5486 | 34.72 | 28807 | 38.7576591 | SP |
| 156 | 6.7952 | 19.662037037 | 34.56 | 41.5486 | 32.8284 | 33039 | 36.34741329 | SP |
| 260 | 0.6152 | 1.51006381934 | 40.74 | 44.29 | 31.03 | 32523 | 35.81873897 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 41.3552 | 0.05 | 0.11 | 41.31 | 41.4 | 41.19 | 21187 |
| 1781735400 | 41.31 | 0.16 | 0.39 | 41.49 | 41.5486 | 41.21 | 20890 |
| 1781649000 | 41.15 | -0.04 | -0.10 | 41.22 | 41.3684 | 41.13 | 16276 |
| 1781562600 | 41.19 | 0.26 | 0.64 | 41.13 | 41.35 | 41.13 | 16190 |
| 1781303400 | 40.93 | 0.24 | 0.59 | 40.84 | 41.03 | 40.8 | 14328 |
| 1781217000 | 40.69 | 0.42 | 1.04 | 40.49 | 40.91 | 40.31 | 21234 |
| 1781130600 | 40.27 | -0.19 | -0.47 | 40.47 | 40.59 | 40.13 | 45844 |
| 1781044200 | 40.46 | -0.2 | -0.49 | 40.83 | 40.88 | 40.225 | 49090 |
| 1780957800 | 40.66 | 0.21 | 0.52 | 40.66 | 40.79 | 40.57 | 22967 |
| 1780698600 | 40.45 | -0.76 | -1.84 | 40.9 | 40.94 | 40.45 | 30333 |
| 1780612200 | 41.21 | -0.04 | -0.10 | 41.19 | 41.3782 | 41.1 | 21090 |
| 1780525800 | 41.2501 | -0.01 | -0.02 | 41.28 | 41.42 | 41.1504 | 41469 |
| 1780439400 | 41.26 | -0.04 | -0.10 | 41.17 | 41.47 | 41.17 | 21059 |
| 1780353000 | 41.3 | 0.12 | 0.29 | 41.19 | 41.44 | 41.18 | 42803 |
| 1780093800 | 41.18 | -0.06 | -0.15 | 41.33 | 41.4699 | 41.14 | 27937 |
| 1780007400 | 41.24 | 0.15 | 0.37 | 41.16 | 41.3699 | 41.0506 | 11714 |
| 1779921000 | 41.09 | -0.15 | -0.36 | 41.11 | 41.2796 | 41.081 | 29266 |
| 1779834600 | 41.24 | 0.15 | 0.37 | 41.3 | 41.488721 | 41.24 | 24343 |
| 1779489000 | 41.09 | -0.01 | -0.02 | 41.25 | 41.35 | 41.05 | 50540 |
| 1779402600 | 41.1 | -0.07 | -0.17 | 41.21 | 41.31 | 41.1 | 16899 |
| 1779316200 | 41.17 | 0.25 | 0.61 | 41.13 | 41.28 | 41.01 | 21930 |
| 1779229800 | 40.92 | -0.05 | -0.12 | 40.97 | 41.1325 | 40.8401 | 17890 |
| 1779143400 | 40.97 | 0.02 | 0.05 | 41.03 | 41.0999 | 40.8701 | 12134 |
| 1778884200 | 40.95 | -0.36 | -0.86 | 41.01 | 41.01 | 40.84 | 15985 |
| 1778797800 | 41.3057 | 0.03 | 0.06 | 41.27 | 41.41 | 41.23 | 12271 |
| 1778711400 | 41.28 | 0.01 | 0.02 | 41.24 | 41.43 | 41.24 | 114291 |
| 1778625000 | 41.2725 | 0.12 | 0.30 | 41.3 | 41.3605 | 41.01 | 25696 |
| 1778538600 | 41.15 | 0.3 | 0.73 | 41.09 | 41.28 | 41.085 | 20374 |
| 1778279400 | 40.85 | -0.07 | -0.17 | 40.86 | 40.9984 | 40.8174 | 11434 |
| 1778193000 | 40.92 | 0.17 | 0.42 | 40.65 | 40.92 | 40.65 | 24770 |
| 1778106600 | 40.75 | -0.06 | -0.15 | 40.74 | 40.9099 | 40.74 | 28404 |
| 1778020200 | 40.81 | -0.01 | -0.02 | 40.96 | 40.9789 | 40.81 | 25840 |
| 1777933800 | 40.82 | 0.14 | 0.34 | 40.68 | 40.95 | 40.68 | 36775 |
| 1777674600 | 40.68 | -0.01 | -0.03 | 40.69 | 40.84 | 40.68 | 32698 |
| 1777588200 | 40.6919 | 0.01 | 0.02 | 40.65 | 40.77 | 40.57 | 42781 |
| 1777501800 | 40.683 | 0.09 | 0.21 | 40.83 | 40.83 | 40.5001 | 46572 |
| 1777415400 | 40.5974 | 0.07 | 0.17 | 40.5 | 40.6899 | 40.45 | 11152 |
| 1777329000 | 40.5301 | 0.03 | 0.06 | 40.6 | 40.65 | 40.42 | 57699 |
| 1777069800 | 40.5046 | -0.11 | -0.26 | 40.4 | 40.63 | 40.4 | 26998 |
| 1776983400 | 40.61 | 0.07 | 0.17 | 40.32 | 40.61 | 40.32 | 44054 |
| 1776897000 | 40.54 | 0.14 | 0.35 | 40.34 | 40.5682 | 40.34 | 54762 |
| 1776810600 | 40.4 | 0.08 | 0.20 | 40.21 | 40.428 | 40.2 | 41162 |
| 1776724200 | 40.32 | 0.01 | 0.02 | 40.41 | 40.4583 | 40.25 | 15369 |
| 1776465000 | 40.31 | -0.01 | -0.02 | 40.24 | 40.3999 | 40.235 | 17563 |
| 1776378600 | 40.32 | 0.05 | 0.11 | 40.48 | 40.48 | 40.31 | 16200 |
| 1776292200 | 40.275 | -0.13 | -0.31 | 40.14 | 40.35 | 40.14 | 18432 |
| 1776205800 | 40.4 | 0.18 | 0.45 | 40.25 | 40.4 | 40.13 | 20471 |
| 1776119400 | 40.22 | 0.16 | 0.40 | 40.05 | 40.24 | 40.05 | 26024 |
| 1775860200 | 40.0587 | -0.01 | -0.01 | 39.89 | 40.13 | 39.89 | 22425 |
| 1775773800 | 40.0644 | -0.11 | -0.27 | 40 | 40.2 | 39.9521 | 16870 |
| 1775687400 | 40.1709 | 0.04 | 0.09 | 40.02 | 40.24 | 40.02 | 18034 |
| 1775601000 | 40.1336 | -0.01 | -0.02 | 40.14 | 40.156 | 39.7901 | 12533 |
| 1775514600 | 40.14 | 0.22 | 0.55 | 40.18 | 40.18 | 39.9201 | 13141 |
| 1775169000 | 39.92 | 0.07 | 0.18 | 39.74 | 40.05 | 39.53 | 16456 |
| 1775082600 | 39.85 | 0.16 | 0.41 | 39.69 | 40.85 | 39.69 | 28410 |
| 1774996200 | 39.6858 | 0.37 | 0.93 | 39.26 | 39.735 | 39.26 | 28402 |
| 1774909800 | 39.32 | 0.17 | 0.44 | 39.32 | 40.56 | 39.09 | 21220 |
| 1774650600 | 39.1465 | -0.08 | -0.21 | 39.25 | 39.25 | 39.0301 | 6232 |
| 1774564200 | 39.23 | -0.22 | -0.56 | 39.46 | 39.56 | 39.0501 | 15570 |
| 1774477800 | 39.45 | 0.36 | 0.92 | 39.35 | 39.57 | 39.3 | 10945 |
| 1774391400 | 39.09 | -0.19 | -0.48 | 39 | 40.1 | 38.95 | 14584 |
| 1774305000 | 39.28 | 0.3 | 0.77 | 39.04 | 39.35 | 39.04 | 39836 |
| 1774045800 | 38.98 | -0.51 | -1.29 | 39.45 | 39.45 | 38.925 | 19328 |
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.
