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 | 0.44 | 1.31069407209 | 33.57 | 33.985 | 33.48 | 12714 | 33.79555156 | SP |
| 4 | -0.29 | -0.845481049563 | 34.3 | 34.99 | 32.8284 | 26510 | 33.67961768 | SP |
| 12 | -1.496 | -4.21337238777 | 35.506 | 36.47 | 32.8284 | 29859 | 34.3272938 | SP |
| 26 | -1.6801 | -4.70746789726 | 35.6901 | 36.99 | 32.8284 | 39040 | 34.96749703 | SP |
| 52 | -2.61 | -7.12725286729 | 36.62 | 37.08 | 32.8284 | 34266 | 35.42633453 | SP |
| 156 | -0.95 | -2.71739130435 | 34.96 | 37.63 | 31.03 | 34385 | 34.90981878 | SP |
| 260 | -2.02 | -5.60643907855 | 36.03 | 44.29 | 31.03 | 31269 | 35.50597972 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 34.01 | 0.11 | 0.32 | 33.96 | 34.0213 | 33.9317 | 8060 |
| 1745533800 | 33.9 | -0.08 | -0.24 | 33.89 | 33.978 | 33.8371 | 8598 |
| 1745447400 | 33.98 | 0.31 | 0.92 | 33.92 | 33.985 | 33.83 | 21971 |
| 1745361000 | 33.67 | 0.19 | 0.57 | 33.74 | 33.74 | 33.59 | 7637 |
| 1745274600 | 33.479999 | -0.16 | -0.48 | 33.57 | 33.8 | 33.479999 | 12650 |
| 1744929000 | 33.64 | -0.02 | -0.06 | 33.66 | 33.76 | 33.509999 | 19306 |
| 1744842600 | 33.66 | 0.11 | 0.33 | 33.54 | 33.71 | 33.47 | 23176 |
| 1744756200 | 33.549999 | 0.04 | 0.12 | 33.54 | 33.79 | 33.54 | 37677 |
| 1744669800 | 33.509999 | 0.08 | 0.24 | 33.58 | 33.6801 | 33.509999 | 20019 |
| 1744410600 | 33.43 | 0.11 | 0.33 | 33.43 | 33.6799 | 33.2984 | 81959 |
| 1744324200 | 33.32 | -0.46 | -1.36 | 33.479999 | 33.6394 | 33.13 | 20049 |
| 1744237800 | 33.78 | 0.6 | 1.81 | 32.83 | 33.78 | 32.8284 | 14113 |
| 1744151400 | 33.18 | 0.27 | 0.82 | 32.93 | 33.57 | 32.85 | 39052 |
| 1744065000 | 32.909999 | -0.7 | -2.08 | 33.009999 | 33.49 | 32.84 | 32942 |
| 1743805800 | 33.61 | -0.39 | -1.15 | 33.76 | 33.76 | 33.439999 | 21073 |
| 1743719400 | 34 | -0.27 | -0.79 | 34.01 | 34.07 | 33.85 | 29948 |
| 1743633000 | 34.27 | -0.05 | -0.15 | 34.2 | 34.2899 | 34.09 | 54202 |
| 1743546600 | 34.32 | 0.19 | 0.56 | 34.11 | 34.99 | 34.04 | 17210 |
| 1743460200 | 34.13 | -0.2 | -0.58 | 34.1 | 34.2069 | 34.0514 | 19252 |
| 1743201000 | 34.33 | -0.02 | -0.06 | 34.3 | 34.33 | 34.09 | 22897 |
| 1743114600 | 34.35 | 0.24 | 0.70 | 34.75 | 34.75 | 34.08 | 31637 |
| 1743028200 | 34.11 | -0.19 | -0.55 | 34.38 | 34.38 | 34.1 | 26242 |
| 1742941800 | 34.3 | 0.12 | 0.35 | 34.2 | 34.3289 | 34.2 | 24314 |
| 1742855400 | 34.18 | 0.04 | 0.12 | 34.36 | 34.36 | 34.1306 | 11409 |
| 1742596200 | 34.14 | -0.05 | -0.15 | 34.16 | 34.28 | 34.1073 | 17363 |
| 1742509800 | 34.19 | -0.26 | -0.75 | 36.47 | 36.47 | 34.19 | 21666 |
| 1742423400 | 34.45 | 0.34 | 1.00 | 34.13 | 34.45 | 34.13 | 37359 |
| 1742337000 | 34.11 | -0.04 | -0.12 | 34.27 | 34.3095 | 34.07 | 12413 |
| 1742250600 | 34.15 | 0.02 | 0.06 | 34.19 | 34.28 | 34.0832 | 26994 |
| 1741991400 | 34.13 | 0.04 | 0.12 | 33.92 | 34.13 | 33.92 | 75758 |
| 1741905000 | 34.09 | 0.18 | 0.53 | 33.94 | 34.11 | 33.885 | 46665 |
| 1741818600 | 33.91 | -0.03 | -0.09 | 34.05 | 34.05 | 33.8817 | 52222 |
| 1741732200 | 33.94 | -0.09 | -0.26 | 34.06 | 34.19 | 33.9319 | 35407 |
| 1741645800 | 34.03 | -0.15 | -0.44 | 34.29 | 34.29 | 34.0101 | 75460 |
| 1741390200 | 34.18 | -0.01 | -0.03 | 34.11 | 34.3708 | 34.07 | 24235 |
| 1741303800 | 34.19 | -0.15 | -0.44 | 34.13 | 34.21 | 33.9307 | 25215 |
| 1741217400 | 34.3411 | -0.1 | -0.29 | 34.18 | 34.4543 | 34.0847 | 7488 |
| 1741131000 | 34.44 | 0.09 | 0.26 | 34.31 | 34.52 | 34.04 | 28346 |
| 1741044600 | 34.35 | -0.38 | -1.09 | 34.99 | 34.99 | 34.3033 | 23895 |
| 1740785400 | 34.73 | 0.22 | 0.64 | 34.52 | 34.745 | 34.52 | 31626 |
| 1740699000 | 34.51 | 0.01 | 0.03 | 34.8 | 34.81 | 34.49 | 27195 |
| 1740612600 | 34.5 | -0.06 | -0.17 | 34.62 | 34.8182 | 34.45 | 22765 |
| 1740526200 | 34.56 | -0.35 | -1.00 | 34.85 | 34.85 | 34.45 | 28409 |
| 1740439800 | 34.91 | 0.16 | 0.46 | 34.78 | 34.95 | 34.7 | 15415 |
| 1740180600 | 34.75 | -0.32 | -0.91 | 35.08 | 35.1274 | 34.64 | 39090 |
| 1740094200 | 35.07 | -0.06 | -0.17 | 35.13 | 35.1886 | 35.01 | 20692 |
| 1740007800 | 35.13 | -0.09 | -0.27 | 35.19 | 35.2799 | 35.0824 | 11239 |
| 1739921400 | 35.224 | 0.12 | 0.34 | 35.36 | 35.36 | 35.06 | 19207 |
| 1739575800 | 35.105 | -0.22 | -0.61 | 35.33 | 35.33 | 35.0402 | 15311 |
| 1739489400 | 35.32 | 0.14 | 0.39 | 35.1 | 35.338 | 35.1 | 13905 |
| 1739403000 | 35.1812 | -0.01 | -0.03 | 35.25 | 35.3283 | 35.14 | 22451 |
| 1739316600 | 35.19 | -0.01 | -0.04 | 35.18 | 35.32 | 35.16 | 30733 |
| 1739230200 | 35.2042 | 0.29 | 0.84 | 35.11 | 35.245 | 35.09 | 32498 |
| 1738971000 | 34.91 | -0.07 | -0.20 | 35.26 | 35.26 | 34.91 | 49758 |
| 1738884600 | 34.98 | -0.19 | -0.55 | 35.11 | 35.23 | 34.9299 | 53791 |
| 1738798200 | 35.1724 | 0.01 | 0.04 | 35.22 | 35.22 | 35.04 | 14277 |
| 1738711800 | 35.16 | -0.07 | -0.20 | 35.17 | 35.3 | 35.06 | 27231 |
| 1738625400 | 35.23 | -0.13 | -0.37 | 35.2 | 35.4605 | 35.2 | 131080 |
| 1738366200 | 35.36 | 0.03 | 0.08 | 35.506 | 35.6079 | 35.33 | 17580 |
| 1738279800 | 35.33 | 0.1 | 0.28 | 35.28 | 35.56 | 35.28 | 25273 |
| 1738193400 | 35.23 | -0.23 | -0.65 | 35.31 | 35.4596 | 35.23 | 28029 |
| 1738107000 | 35.46 | 0.26 | 0.74 | 35.5 | 35.5 | 35.32 | 99167 |
| 1738020600 | 35.2 | -0.31 | -0.86 | 35.31 | 35.4528 | 35.1717 | 23200 |
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
