Premium
WisdomTree China ex State Owned Enterprises Fund (CXSE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 2.49474000601 | 33.27 | 35.61 | 33.13 | 62532 | 34.8189146 | SP |
| 4 | 2.23 | 6.99717602761 | 31.87 | 35.61 | 31.8 | 47703 | 34.15060107 | SP |
| 12 | 3.65 | 11.986863711 | 30.45 | 35.61 | 27.92 | 41008 | 31.72242249 | SP |
| 26 | 8.22 | 31.7619783617 | 25.88 | 39.71 | 25.75 | 48147 | 32.24973654 | SP |
| 52 | 7.5 | 28.1954887218 | 26.6 | 39.71 | 25.29 | 34395 | 30.66147972 | SP |
| 156 | -5.39 | -13.6490250696 | 39.49 | 43.71 | 23.291 | 93351 | 33.55811862 | SP |
| 260 | -47.72 | -58.3231483745 | 81.82 | 120.26 | 23.291 | 120886 | 49.35254007 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 34.1 | -0.84 | -2.40 | 34.41 | 34.54 | 33.94 | 29385 |
| 1741390500 | 34.94 | -0.2 | -0.57 | 35.08 | 35.36 | 34.85 | 176126 |
| 1741304100 | 35.14 | 0.29 | 0.83 | 35.42 | 35.61 | 35.05 | 79704 |
| 1741217700 | 34.85 | 1.3 | 3.87 | 34.14 | 34.92 | 34.1 | 21986 |
| 1741131300 | 33.549999 | 0.49 | 1.48 | 33.29 | 33.72 | 33.13 | 19658 |
| 1741044900 | 33.06 | -0.37 | -1.11 | 33.57 | 33.63 | 32.939999 | 29798 |
| 1740785700 | 33.43 | -0.88 | -2.58 | 33.35 | 33.52 | 33.24 | 33356 |
| 1740699300 | 34.3147 | -0.32 | -0.91 | 34.54 | 34.62 | 34.23 | 28699 |
| 1740612900 | 34.63 | 0.74 | 2.18 | 34.82 | 34.97 | 34.52 | 50187 |
| 1740526500 | 33.89 | 0.15 | 0.44 | 34.03 | 34.07 | 33.77 | 65803 |
| 1740440100 | 33.74 | -1.41 | -4.01 | 34.43 | 34.43 | 33.7 | 45121 |
| 1740180900 | 35.15 | 0.72 | 2.09 | 35.18 | 35.61 | 34.995 | 70273 |
| 1740094500 | 34.43 | 0.7 | 2.08 | 34.3 | 34.8783 | 34.1 | 48082 |
| 1740008100 | 33.73 | -0.01 | -0.03 | 33.87 | 33.95 | 33.67 | 34384 |
| 1739921700 | 33.74 | -0.03 | -0.09 | 33.98 | 33.98 | 33.57 | 60556 |
| 1739576100 | 33.77 | 1.08 | 3.30 | 33.84 | 33.85 | 33.5195 | 40303 |
| 1739489700 | 32.689999 | -0.01 | -0.03 | 32.14 | 32.72 | 32.14 | 33884 |
| 1739403300 | 32.7 | 0.74 | 2.32 | 32.35 | 32.81 | 32.259999 | 39689 |
| 1739316900 | 31.96 | -0.32 | -0.99 | 31.87 | 32.159999 | 31.8 | 34635 |
| 1739230500 | 32.28 | 0.61 | 1.93 | 32.13 | 32.28 | 31.95 | 35354 |
| 1738971300 | 31.67 | 0.61 | 1.96 | 31.82 | 32.119999 | 31.56 | 85487 |
| 1738884900 | 31.06 | 0.5 | 1.64 | 31.17 | 31.17 | 31.0227 | 19438 |
| 1738798500 | 30.56 | -0.57 | -1.83 | 30.63 | 30.78 | 30.555 | 33372 |
| 1738712100 | 31.13 | 0.7 | 2.30 | 30.96 | 31.32 | 30.96 | 40064 |
| 1738625700 | 30.43 | -0.25 | -0.81 | 30.11 | 30.76 | 30.05 | 36543 |
| 1738366500 | 30.68 | -0.63 | -2.01 | 31.29 | 31.29 | 30.64 | 104025 |
| 1738280100 | 31.31 | 0.65 | 2.13 | 30.71 | 31.48 | 30.71 | 65500 |
| 1738193700 | 30.6562 | -0.03 | -0.10 | 30.96 | 31.08 | 30.63 | 59217 |
| 1738107300 | 30.6854 | 0.4 | 1.31 | 30.36 | 30.6854 | 30.1 | 13115 |
| 1738020900 | 30.29 | 0.01 | 0.03 | 30.38 | 30.4833 | 30.18 | 17234 |
| 1737761700 | 30.28 | 0.46 | 1.54 | 29.97 | 30.3399 | 29.891 | 36621 |
| 1737675300 | 29.82 | 0 | 0.00 | 29.82 | 29.82 | 29.82 | 0 |
| 1737588900 | 29.82 | -0.06 | -0.20 | 29.81 | 29.82 | 29.67 | 7360 |
| 1737502500 | 29.88 | 0.4 | 1.36 | 29.98 | 30.03 | 29.66 | 23748 |
| 1737156900 | 29.48 | 0.65 | 2.25 | 29.1 | 29.765 | 29.1 | 23452 |
| 1737070500 | 28.83 | -0.07 | -0.24 | 28.87 | 28.9 | 28.78 | 6439 |
| 1736984100 | 28.9 | 0.08 | 0.28 | 28.94 | 28.97 | 28.82 | 17369 |
| 1736897700 | 28.82 | 0.79 | 2.82 | 28.85 | 28.91 | 28.746 | 8998 |
| 1736811300 | 28.03 | 0.11 | 0.39 | 28 | 28.17 | 27.9405 | 17934 |
| 1736552100 | 27.92 | -0.9 | -3.12 | 28.35 | 28.35 | 27.92 | 104387 |
| 1736379300 | 28.82 | -0.18 | -0.60 | 28.63 | 28.82 | 28.61 | 48157 |
| 1736292900 | 28.995 | -0.09 | -0.29 | 29.17 | 29.17 | 28.98 | 13643 |
| 1736206500 | 29.08 | -0.31 | -1.05 | 29.6 | 29.75 | 28.95 | 38196 |
| 1735947300 | 29.39 | 0.02 | 0.07 | 29.37 | 29.42 | 29.2928 | 6329 |
| 1735860900 | 29.37 | -0.51 | -1.71 | 29.39 | 29.55 | 29.37 | 229405 |
| 1735688100 | 29.88 | -0.21 | -0.70 | 29.87 | 29.99 | 29.825 | 41311 |
| 1735601700 | 30.09 | -0.3 | -0.98 | 30.27 | 30.27 | 30.09 | 20219 |
| 1735342500 | 30.3884 | -0.3 | -0.96 | 30.36 | 30.45 | 30.26 | 24089 |
| 1735256100 | 30.6838 | 0.03 | 0.11 | 30.41 | 30.7803 | 30.41 | 13560 |
| 1735077840 | 30.65 | 0.23 | 0.76 | 30.73 | 30.74 | 30.625 | 23165 |
| 1734996900 | 30.42 | 0.02 | 0.07 | 30.29 | 30.5 | 30.23 | 35034 |
| 1734737700 | 30.4 | 0.07 | 0.24 | 30.25 | 30.55 | 30.18 | 23333 |
| 1734651300 | 30.3274 | 0.25 | 0.82 | 30.43 | 30.51 | 30.32 | 18445 |
| 1734564900 | 30.08 | -0.61 | -2.00 | 30.53 | 30.59 | 30.08 | 35748 |
| 1734478500 | 30.6928 | 0.45 | 1.50 | 30.43 | 30.7899 | 30.42 | 19831 |
| 1734392100 | 30.24 | -0.59 | -1.91 | 30.29 | 30.4516 | 30.24 | 20473 |
| 1734132900 | 30.83 | -0.5 | -1.60 | 30.9 | 30.9 | 30.6512 | 25834 |
| 1734046500 | 31.33 | -0.05 | -0.16 | 31.19 | 31.41 | 31.14 | 23285 |
| 1733960100 | 31.38 | -0.08 | -0.25 | 31.33 | 31.38 | 31.15 | 15825 |
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
