
AMEX (WisdomTree US High Dividend Fund) |
Heure | Cours | Taille | Type | A/V | Achat | Vente | Ind.Ach. | Volume Total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
00:30:00 | 99,43 | 282 | 96,00 | 105,00 | 36 287 | 916 | nyse | |||
23:57:40 | 100,00 | 11 | basket idx | Qté Ven. | 96,00 | 105,00 | 36 287 | 915 | nyse | |
22:50:17 | 100,00 | 5 | basket idx | Qté Ven. | 96,00 | 105,00 | 36 276 | 914 | nyse | |
22:45:32 | 100,00 | 9 | basket idx | Qté Ven. | 96,00 | 105,00 | 36 271 | 913 | nyse | |
22:45:32 | 104,00 | 1 | basket idx | Qté Ach. | 96,00 | 105,00 | 36 262 | 912 | nyse | |
22:10:00 | 99,43 | 282 | 98,49 | 104,44 | 36 261 | 911 | nyse | |||
22:06:09 | 96,53 | 1 | basket idx | Qté Ven. | 96,00 | 104,44 | 36 261 | 910 | nyse | |
22:05:06 | 99,43 | 1 | basket idx | Qté Ven. | 96,00 | 104,44 | 36 260 | 909 | nyse | |
22:05:06 | 99,43 | 1 | basket idx | Qté Ven. | 96,00 | 104,44 | 36 259 | 908 | nyse | |
22:00:01 | 99,39 | 1 | 99,15 | 99,63 | 36 258 | 907 | nyse | |||
22:00:00 | 99,43 | 282 | 99,36 | 99,41 | 36 258 | 906 | nyse | |||
21:59:55 | 99,34 | 1 | basket idx | Qté Ven. | 99,34 | 99,39 | 36 258 | 904 | nyse | |
21:59:51 | 99,40 | 76 | basket idx | Qté Ach. | 99,35 | 99,40 | 36 257 | 903 | nyse | |
21:59:51 | 99,40 | 100 | burst basket | Qté Ach. | 99,35 | 99,40 | 36 181 | 902 | nyse | |
21:59:51 | 99,40 | 200 | burst basket | Qté Ach. | 99,34 | 99,40 | 36 081 | 901 | nyse | |
21:59:51 | 99,40 | 200 | Qté Ach. | 99,34 | 99,40 | 35 881 | 900 | nyse | ||
21:59:51 | 99,39 | 299 | burst basket | Qté Ach. | 99,34 | 99,39 | 35 681 | 899 | nyse | |
21:59:51 | 99,39 | 199 | burst basket | Qté Ach. | 99,34 | 99,39 | 35 382 | 898 | nyse | |
21:59:51 | 99,39 | 1 | basket idx | Qté Ach. | 99,34 | 99,39 | 35 183 | 897 | nyse | |
21:59:51 | 99,39 | 100 | Qté Ach. | 99,34 | 99,38 | 35 182 | 896 | nyse | ||
21:59:51 | 99,39 | 100 | Qté Ach. | 99,34 | 99,38 | 35 082 | 895 | nyse | ||
21:59:50 | 99,38 | 200 | Qté Ach. | 99,34 | 99,38 | 34 982 | 894 | nyse | ||
21:59:50 | 99,38 | 200 | Qté Ach. | 99,34 | 99,38 | 34 782 | 893 | nyse | ||
21:59:50 | 99,39 | 101 | Qté Ach. | 99,34 | 99,38 | 34 582 | 892 | nyse | ||
21:59:45 | 99,38 | 300 | Qté Ach. | 99,34 | 99,38 | 34 481 | 891 | nyse | ||
21:59:45 | 99,38 | 100 | Qté Ach. | 99,34 | 99,38 | 34 181 | 890 | nyse | ||
21:59:40 | 99,38 | 100 | Qté Ach. | 99,35 | 99,38 | 34 081 | 889 | nyse | ||
21:59:21 | 99,385 | 33 | basket idx | 99,37 | 99,40 | 33 981 | 888 | nyse | ||
21:59:16 | 99,38 | 1 | basket idx | Qté Ven. | 99,38 | 99,41 | 33 948 | 887 | nyse | |
21:58:02 | 99,4488 | 1 | basket idx | Qté Ach. | 99,42 | 99,45 | 33 947 | 886 | nyse | |
21:57:56 | 99,4491 | 2 | basket idx | Qté Ach. | 99,42 | 99,45 | 33 946 | 885 | nyse | |
21:57:20 | 99,47 | 2 | basket idx | Qté Ach. | 99,43 | 99,47 | 33 944 | 884 | nyse | |
21:53:46 | 99,318 | 1 | basket idx | Qté Ven. | 99,31 | 99,35 | 33 942 | 883 | nyse | |
21:53:32 | 99,328 | 1 | basket idx | Qté Ven. | 99,32 | 99,36 | 33 941 | 882 | nyse | |
21:53:11 | 99,34 | 1 | basket idx | Qté Ven. | 99,33 | 99,37 | 33 940 | 881 | nyse | |
21:53:09 | 99,338 | 1 | basket idx | Qté Ven. | 99,33 | 99,37 | 33 939 | 880 | nyse | |
21:53:04 | 99,34 | 2 | basket idx | Qté Ven. | 99,33 | 99,37 | 33 938 | 879 | nyse | |
21:52:58 | 99,348 | 1 | basket idx | Qté Ven. | 99,34 | 99,38 | 33 936 | 878 | nyse | |
21:52:34 | 99,348 | 1 | basket idx | Qté Ven. | 99,34 | 99,38 | 33 935 | 877 | nyse | |
21:52:15 | 99,35 | 1 | basket idx | Qté Ven. | 99,34 | 99,38 | 33 934 | 876 | nyse | |
21:50:53 | 99,3724 | 1 | basket idx | Qté Ven. | 99,36 | 99,41 | 33 933 | 875 | nyse | |
21:50:51 | 99,37 | 1 | basket idx | Qté Ven. | 99,36 | 99,41 | 33 932 | 874 | nyse | |
21:50:44 | 99,3699 | 20 | basket idx | Qté Ven. | 99,36 | 99,41 | 33 931 | 873 | nyse | |
21:50:01 | 99,44 | 100 | Qté Ach. | 99,39 | 99,44 | 33 911 | 872 | nyse | ||
21:50:00 | 99,39 | 1 | basket idx | Qté Ach. | 99,35 | 99,39 | 33 811 | 871 | nyse | |
21:50:00 | 99,39 | 30 | basket idx | Qté Ach. | 99,35 | 99,39 | 33 810 | 870 | nyse | |
21:50:00 | 99,39 | 57 | basket idx | Qté Ach. | 99,35 | 99,39 | 33 780 | 869 | nyse | |
21:50:00 | 99,39 | 1 | basket idx | Qté Ach. | 99,35 | 99,39 | 33 723 | 868 | nyse | |
21:50:00 | 99,39 | 12 | basket idx | Qté Ach. | 99,35 | 99,39 | 33 722 | 867 | nyse | |
21:50:00 | 99,39 | 100 | Qté Ach. | 99,35 | 99,39 | 33 710 | 866 | nyse | ||
21:49:49 | 99,3684 | 1 | basket idx | Qté Ach. | 99,34 | 99,38 | 33 610 | 865 | nyse | |
21:49:49 | 99,38 | 1 | basket idx | Qté Ach. | 99,34 | 99,38 | 33 609 | 864 | nyse | |
21:49:40 | 99,36 | 1 | basket idx | Qté Ach. | 99,33 | 99,37 | 33 608 | 863 | nyse | |
21:49:14 | 99,38 | 19 | basket idx | Qté Ach. | 99,34 | 99,38 | 33 607 | 862 | nyse | |
21:47:39 | 99,3675 | 1 | basket idx | Qté Ach. | 99,33 | 99,38 | 33 588 | 861 | nyse | |
21:45:40 | 99,27 | 15 | basket idx | 99,24 | 99,30 | 33 587 | 860 | nyse | ||
21:45:14 | 99,2999 | 540 | Qté Ach. | 99,26 | 99,30 | 33 572 | 859 | nyse | ||
21:45:10 | 99,2899 | 200 | Qté Ach. | 99,25 | 99,29 | 33 032 | 858 | nyse | ||
21:44:44 | 99,28 | 1 | basket idx | Qté Ach. | 99,23 | 99,28 | 32 832 | 857 | nyse | |
21:44:25 | 99,2775 | 1 | basket idx | Qté Ach. | 99,24 | 99,29 | 32 831 | 856 | nyse | |
21:44:04 | 99,255 | 7 | basket idx | 99,23 | 99,28 | 32 830 | 855 | nyse | ||
21:43:31 | 99,26 | 1 | basket idx | Qté Ach. | 99,21 | 99,26 | 32 823 | 854 | nyse | |
21:43:31 | 99,25 | 6 | basket idx | Qté Ach. | 99,21 | 99,26 | 32 822 | 853 | nyse | |
21:42:33 | 99,22 | 15 | basket idx | Qté Ven. | 99,22 | 99,27 | 32 816 | 852 | nyse | |
21:42:20 | 99,2575 | 25 | basket idx | Qté Ach. | 99,22 | 99,27 | 32 801 | 851 | nyse | |
21:42:20 | 99,26 | 25 | basket idx | Qté Ach. | 99,22 | 99,27 | 32 776 | 850 | nyse | |
21:41:38 | 99,2688 | 1 | basket idx | Qté Ach. | 99,22 | 99,27 | 32 751 | 849 | nyse | |
21:41:38 | 99,2695 | 26 | basket idx | Qté Ach. | 99,22 | 99,27 | 32 750 | 848 | nyse | |
21:41:24 | 99,2674 | 54 | basket idx | Qté Ven. | 99,26 | 99,31 | 32 724 | 847 | nyse | |
21:41:23 | 99,30 | 100 | burst basket | Qté Ven. | 99,30 | 99,31 | 32 670 | 846 | nyse | |
21:41:10 | 99,33 | 1 | basket idx | Qté Ach. | 99,30 | 99,33 | 32 570 | 845 | nyse | |
21:41:10 | 99,3004 | 4 | basket idx | Qté Ven. | 99,30 | 99,33 | 32 569 | 844 | nyse | |
21:41:01 | 99,3436 | 1 | basket idx | Qté Ach. | 99,30 | 99,35 | 32 565 | 843 | nyse | |
21:41:01 | 99,3436 | 40 | basket idx | Qté Ach. | 99,30 | 99,35 | 32 564 | 842 | nyse | |
21:40:16 | 99,3488 | 1 | basket idx | Qté Ach. | 99,31 | 99,35 | 32 524 | 841 | nyse | |
21:40:03 | 99,35 | 14 | basket idx | Qté Ach. | 99,32 | 99,36 | 32 523 | 840 | nyse | |
21:39:06 | 99,41 | 1 | basket idx | Qté Ach. | 99,37 | 99,41 | 32 509 | 839 | nyse | |
21:38:46 | 99,4114 | 25 | basket idx | Qté Ach. | 99,37 | 99,42 | 32 508 | 838 | nyse | |
21:37:58 | 99,375 | 88 | basket idx | 99,35 | 99,40 | 32 483 | 837 | nyse | ||
21:37:42 | 99,3899 | 3 | basket idx | Qté Ach. | 99,34 | 99,39 | 32 395 | 836 | nyse | |
21:37:10 | 99,404 | 1 | basket idx | Qté Ach. | 99,36 | 99,40 | 32 392 | 835 | nyse | |
21:37:10 | 99,404 | 1 | basket idx | Qté Ach. | 99,36 | 99,41 | 32 391 | 834 | nyse | |
21:36:59 | 99,40 | 43 | basket idx | 99,38 | 99,42 | 32 390 | 833 | nyse | ||
21:36:47 | 99,4075 | 1 | basket idx | Qté Ach. | 99,37 | 99,42 | 32 347 | 832 | nyse | |
21:36:38 | 99,43 | 9 | basket idx | Qté Ach. | 99,40 | 99,44 | 32 346 | 831 | nyse | |
21:36:21 | 99,45 | 87 | basket idx | Qté Ach. | 99,42 | 99,46 | 32 337 | 830 | nyse | |
21:36:21 | 99,45 | 100 | burst basket | Qté Ven. | 99,45 | 99,46 | 32 250 | 829 | nyse | |
21:36:06 | 99,45 | 100 | burst basket | Qté Ven. | 99,45 | 99,47 | 32 150 | 828 | nyse | |
21:36:06 | 99,45 | 96 | basket idx | Qté Ven. | 99,45 | 99,47 | 32 050 | 827 | nyse | |
21:36:02 | 99,4725 | 1 | basket idx | Qté Ach. | 99,45 | 99,48 | 31 954 | 826 | nyse | |
21:35:59 | 99,48 | 1 | basket idx | Qté Ach. | 99,45 | 99,48 | 31 953 | 825 | nyse | |
21:35:59 | 99,4788 | 1 | basket idx | Qté Ach. | 99,45 | 99,48 | 31 952 | 824 | nyse | |
21:35:21 | 99,50 | 28 | basket idx | Qté Ach. | 99,45 | 99,50 | 31 951 | 823 | nyse | |
21:35:13 | 99,49 | 1 | basket idx | Qté Ach. | 99,45 | 99,49 | 31 923 | 822 | nyse | |
21:35:00 | 99,48 | 1 | basket idx | 99,46 | 99,50 | 31 922 | 821 | nyse | ||
21:34:58 | 99,4889 | 1 | basket idx | Qté Ach. | 99,46 | 99,50 | 31 921 | 820 | nyse | |
21:34:58 | 99,4954 | 40 | basket idx | Qté Ach. | 99,46 | 99,50 | 31 920 | 819 | nyse | |
21:33:44 | 99,49 | 1 | basket idx | 99,47 | 99,51 | 31 880 | 818 | nyse | ||
21:33:31 | 99,4968 | 10 | basket idx | Qté Ach. | 99,47 | 99,51 | 31 879 | 817 | nyse | |
21:32:47 | 99,48 | 15 | basket idx | 99,46 | 99,50 | 31 869 | 816 | nyse |
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