Premium
WisdomTree Managed Futures Strategy Fund (WTMF)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.313301053831 | 35.11 | 35.3283 | 34.91 | 37846 | 35.05807422 | SP |
| 4 | -0.38 | -1.07405313737 | 35.38 | 35.7066 | 34.91 | 37121 | 35.25459744 | SP |
| 12 | -0.38 | -1.07405313737 | 35.38 | 36.99 | 34.475 | 41478 | 35.40910371 | SP |
| 26 | -0.02 | -0.0571102227299 | 35.02 | 36.99 | 33.6392 | 40404 | 35.39752585 | SP |
| 52 | -0.92 | -2.56124721604 | 35.92 | 37.63 | 33.6392 | 37108 | 35.96038402 | SP |
| 156 | 0.41 | 1.18531367447 | 34.59 | 38.11 | 31.03 | 34206 | 34.99991593 | SP |
| 260 | -0.6691 | -1.87585332963 | 35.6691 | 44.29 | 31.03 | 31812 | 35.57655738 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737761400 | 35.505 | 0.12 | 0.32 | 35.52 | 35.7066 | 35.5 | 16627 |
| 1737675000 | 35.39 | 0 | 0.00 | 35.39 | 35.39 | 35.39 | 0 |
| 1737588600 | 35.39 | -0.09 | -0.25 | 35.43 | 35.5334 | 35.35 | 38780 |
| 1737502200 | 35.48 | -0.14 | -0.39 | 35.36 | 35.56 | 35.3403 | 19511 |
| 1737156600 | 35.62 | 0.32 | 0.91 | 35.42 | 35.6547 | 35.4004 | 20137 |
| 1737070200 | 35.3 | -0.26 | -0.73 | 35.38 | 35.48 | 35.28 | 18062 |
| 1736983800 | 35.56 | 0.52 | 1.48 | 35.22 | 35.5663 | 35.22 | 26519 |
| 1736897400 | 35.04 | -0.1 | -0.28 | 35.09 | 35.1154 | 35.01 | 14454 |
| 1736811000 | 35.14 | 0.07 | 0.20 | 35.22 | 35.22 | 35.01 | 35240 |
| 1736551800 | 35.07 | 0.09 | 0.26 | 35.37 | 35.37 | 35.01 | 39238 |
| 1736379000 | 34.98 | 0 | 0.00 | 35.03 | 35.1327 | 34.9206 | 23639 |
| 1736292600 | 34.98 | -0.05 | -0.14 | 35.15 | 35.3229 | 34.96 | 18879 |
| 1736206200 | 35.03 | -0.32 | -0.91 | 35.27 | 35.3 | 35 | 55510 |
| 1735947000 | 35.35 | 0.37 | 1.06 | 35.23 | 35.3684 | 35.036 | 35090 |
| 1735860600 | 34.98 | 0.05 | 0.14 | 34.96 | 35.1766 | 34.91 | 48878 |
| 1735687800 | 34.93 | 0.19 | 0.55 | 34.86 | 35.1179 | 34.475 | 65957 |
| 1735601400 | 34.74 | -0.32 | -0.91 | 34.91 | 34.94 | 34.61 | 139900 |
| 1735342200 | 35.06 | -0.09 | -0.26 | 35.15 | 36.89 | 34.93 | 132403 |
| 1735255800 | 35.15 | -0.39 | -1.10 | 35.33 | 35.33 | 35.08 | 162894 |
| 1735077840 | 35.54 | 0.12 | 0.34 | 35.65 | 35.65 | 35.42 | 57997 |
| 1734996600 | 35.42 | -0.1 | -0.28 | 35.62 | 35.62 | 35.33 | 18911 |
| 1734737400 | 35.52 | 0.06 | 0.17 | 35.44 | 35.6899 | 35.3148 | 44895 |
| 1734651000 | 35.4599 | -0.25 | -0.70 | 35.79 | 35.79 | 35.4 | 32247 |
| 1734564600 | 35.71 | -0.31 | -0.86 | 36.09 | 36.175 | 35.5518 | 125680 |
| 1734478200 | 36.02 | -0.18 | -0.50 | 36.0011 | 36.2 | 35.98 | 26646 |
| 1734391800 | 36.2 | 0.15 | 0.41 | 35.99 | 36.2222 | 35.99 | 33467 |
| 1734132600 | 36.0525 | 0.09 | 0.26 | 36.07 | 36.16 | 35.93 | 39566 |
| 1734046200 | 35.96 | -0.3 | -0.83 | 36.18 | 36.5379 | 35.96 | 18649 |
| 1733959800 | 36.26 | 0.21 | 0.58 | 36.21 | 36.28 | 36.0557 | 13805 |
| 1733873400 | 36.05 | -0.26 | -0.72 | 36.23 | 36.33 | 35.98 | 15722 |
| 1733787000 | 36.31 | 0 | 0.00 | 36.16 | 36.33 | 35.89 | 24295 |
| 1733527800 | 36.31 | -0.06 | -0.16 | 36.08 | 36.47 | 36.0289 | 33105 |
| 1733441400 | 36.37 | 0.05 | 0.14 | 36.37 | 36.37 | 36.17 | 20105 |
| 1733355000 | 36.3176 | 0.22 | 0.62 | 36.33 | 36.59 | 36.1901 | 17128 |
| 1733268600 | 36.0949 | 0.07 | 0.19 | 35.93 | 36.2 | 35.93 | 54054 |
| 1733182200 | 36.0279 | -0.01 | -0.03 | 35.98 | 36.12 | 35.89 | 23848 |
| 1732917840 | 36.04 | 0.21 | 0.59 | 35.99 | 36.19 | 35.73 | 22374 |
| 1732750200 | 35.83 | 0.17 | 0.48 | 36.03 | 36.089 | 35.67 | 18318 |
| 1732663800 | 35.66 | -0.07 | -0.20 | 35.73 | 35.8018 | 35.5 | 22359 |
| 1732577400 | 35.73 | -0.02 | -0.06 | 35.85 | 35.88 | 35.65 | 15307 |
| 1732318200 | 35.75 | -1.24 | -3.35 | 35.6 | 36.06 | 35.5739 | 56021 |
| 1732231800 | 36.99 | 1.62 | 4.57 | 35.38 | 36.99 | 35.36 | 38548 |
| 1732145400 | 35.3725 | -0.04 | -0.10 | 35.32 | 35.4129 | 35.2076 | 9307 |
| 1732059000 | 35.4075 | 0.08 | 0.24 | 35.24 | 35.499 | 35.15 | 26537 |
| 1731972600 | 35.3233 | 0.01 | 0.04 | 35.32 | 35.405 | 33.69 | 39433 |
| 1731713400 | 35.31 | -0.32 | -0.90 | 35.54 | 35.54 | 35.24 | 98940 |
| 1731627000 | 35.63 | 0.24 | 0.67 | 35.49 | 35.65 | 35.308 | 40902 |
| 1731540600 | 35.3918 | -0.31 | -0.86 | 35.63 | 35.63 | 33.6392 | 70904 |
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
