Premium
Wisdomtree S&p 500 (WSPX)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744386900 | 28.505 | 0 | 0.00 | 28.505 | 28.505 | 28.505 | 0 |
| 1744300500 | 28.505 | 0 | 0.00 | 28.505 | 28.505 | 28.505 | 0 |
| 1744214100 | 28.505 | 0 | 0.00 | 28.505 | 28.505 | 28.505 | 0 |
| 1744127700 | 28.505 | 1.18 | 4.30 | 28.205 | 29.055 | 28.15 | 72102 |
| 1744041300 | 27.33 | -2.31 | -7.79 | 26.365 | 28.19 | 26.34 | 134361 |
| 1743782100 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1743695700 | 29.64 | -1.74 | -5.53 | 30.135 | 30.245 | 29.36 | 40140 |
| 1743609300 | 31.375 | 0 | 0.02 | 31.375 | 31.375 | 31.015 | 10522 |
| 1743522900 | 31.37 | 0.47 | 1.52 | 31.265 | 31.385 | 31 | 8224 |
| 1743436500 | 30.9 | -0.18 | -0.58 | 30.765 | 30.9 | 30.6 | 15488 |
| 1743180900 | 31.08 | -0.78 | -2.45 | 31.645 | 31.795 | 31.07 | 10223 |
| 1743094500 | 31.86 | -0.11 | -0.33 | 31.905 | 31.975 | 31.665 | 11686 |
| 1743008100 | 31.965 | -0.18 | -0.56 | 32.22 | 32.25 | 31.96 | 19610 |
| 1742921700 | 32.145 | 0.04 | 0.12 | 32.14 | 32.195 | 32.064999 | 21521 |
| 1742835300 | 32.104999 | 0.67 | 2.13 | 31.765 | 32.14 | 31.735 | 31250 |
| 1742576100 | 31.435 | -0.05 | -0.16 | 31.41 | 31.435 | 31.15 | 19262 |
| 1742489700 | 31.485 | 0.17 | 0.54 | 31.505 | 31.765 | 31.255 | 50382 |
| 1742403300 | 31.315 | 0.37 | 1.18 | 30.96 | 31.37 | 30.96 | 28218 |
| 1742316900 | 30.95 | -0.18 | -0.58 | 31.175 | 31.265 | 30.88 | 36732 |
| 1742230500 | 31.13 | 0.07 | 0.23 | 31.025 | 31.295 | 30.995 | 20889 |
| 1741971300 | 31.06 | 0.41 | 1.34 | 30.835 | 31.155 | 30.735 | 38758 |
| 1741884900 | 30.65 | -0.29 | -0.94 | 30.835 | 31.095 | 30.65 | 38853 |
| 1741798500 | 30.94 | 0.25 | 0.80 | 30.86 | 31.52 | 30.61 | 57482 |
| 1741712100 | 30.695 | -0.67 | -2.12 | 31.1 | 31.16 | 30.61 | 83608 |
| 1741625700 | 31.36 | -0.18 | -0.57 | 31.885 | 31.885 | 31.28 | 18249 |
| 1741366500 | 31.54 | -0.7 | -2.17 | 31.98 | 31.98 | 31.54 | 30295 |
| 1741280100 | 32.24 | 0.11 | 0.33 | 32.415 | 32.415 | 31.91 | 23743 |
| 1741193700 | 32.134999 | -0.65 | -1.98 | 32.784999 | 32.784999 | 32.119999 | 32903 |
| 1741107300 | 32.784999 | -1.29 | -3.77 | 33.56 | 33.58 | 32.784999 | 29412 |
| 1741020900 | 34.07 | 0.04 | 0.12 | 34.47 | 34.5 | 34 | 16046 |
| 1740761700 | 34.03 | -0.4 | -1.15 | 33.985 | 34.07 | 33.78 | 33587 |
| 1740675300 | 34.425 | 0.05 | 0.16 | 34.32 | 34.515 | 34.3 | 30286 |
| 1740588900 | 34.37 | 0.42 | 1.25 | 34.25 | 34.46 | 34.215 | 19830 |
| 1740502500 | 33.945 | -0.59 | -1.71 | 34.365 | 34.38 | 33.87 | 23489 |
| 1740416100 | 34.535 | -0.48 | -1.36 | 34.63 | 34.745 | 34.37 | 14202 |
| 1740156900 | 35.01 | -0.01 | -0.01 | 35.06 | 35.195 | 34.94 | 18173 |
| 1740070500 | 35.015 | -0.35 | -0.98 | 35.315 | 35.36 | 34.95 | 25532 |
| 1739984100 | 35.36 | 0.2 | 0.55 | 35.28 | 35.36 | 35.21 | 29850 |
| 1739897700 | 35.165 | 0 | 0.00 | 35.24 | 35.34 | 35.135 | 46995 |
| 1739811300 | 35.165 | 0.15 | 0.43 | 35.135 | 35.185 | 35.115 | 11324 |
| 1739552100 | 35.015 | -0.03 | -0.07 | 35.18 | 35.18 | 35.005 | 31805 |
| 1739465700 | 35.04 | 0.04 | 0.11 | 34.94 | 35.1 | 34.84 | 36576 |
| 1739379300 | 35 | -0.25 | -0.71 | 35.175 | 35.215 | 34.9 | 21242 |
| 1739292900 | 35.25 | -0.1 | -0.28 | 35.275 | 35.29 | 35.17 | 18416 |
| 1739206500 | 35.35 | 0.19 | 0.54 | 35.24 | 35.39 | 35.175 | 17553 |
| 1738947300 | 35.16 | -0.05 | -0.13 | 35.185 | 35.32 | 35.1 | 21850 |
| 1738860900 | 35.205 | 0.46 | 1.32 | 35.14 | 35.275 | 35.14 | 21553 |
| 1738774500 | 34.745 | -0.2 | -0.57 | 34.695 | 34.795 | 34.605 | 14818 |
| 1738688100 | 34.945 | -0.06 | -0.16 | 34.9 | 34.945 | 34.74 | 20786 |
| 1738601700 | 35 | -0.37 | -1.05 | 34.935 | 35 | 34.74 | 35359 |
| 1738342500 | 35.37 | 0.52 | 1.48 | 35.185 | 35.435 | 35.185 | 38476 |
| 1738256100 | 34.855 | -0.01 | -0.01 | 34.98 | 35.075 | 34.735 | 23726 |
| 1738169700 | 34.86 | 0.07 | 0.20 | 35.05 | 35.09 | 34.86 | 14311 |
| 1738083300 | 34.79 | 0.55 | 1.59 | 34.695 | 34.88 | 34.565 | 39142 |
| 1737996900 | 34.245 | -0.74 | -2.10 | 34.485 | 34.485 | 33.995 | 42135 |
| 1737737700 | 34.98 | -0.24 | -0.68 | 35.105 | 35.125 | 34.93 | 19644 |
| 1737651300 | 35.22 | 0.09 | 0.27 | 35.125 | 35.24 | 35.05 | 48081 |
| 1737564900 | 35.125 | 0.34 | 0.96 | 35 | 35.135 | 34.915 | 25823 |
| 1737478500 | 34.79 | -0.03 | -0.07 | 34.79 | 35 | 34.78 | 28530 |
| 1737392100 | 34.815 | -0.24 | -0.67 | 34.975 | 34.995 | 34.71 | 27489 |
| 1737132900 | 35.05 | 0.31 | 0.89 | 34.755 | 35.065 | 34.725 | 21459 |
| 1737046500 | 34.74 | 0.11 | 0.30 | 34.865 | 34.88 | 34.665 | 30816 |
| 1736960100 | 34.635 | 0.57 | 1.67 | 34.06 | 34.65 | 34.05 | 26416 |
| 1736873700 | 34.065 | -0.05 | -0.13 | 34.315 | 34.38 | 34.02 | 16252 |
| 1736787300 | 34.11 | -0.06 | -0.16 | 34.125 | 34.215 | 33.995 | 17783 |
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
