Premium
WisdomTree China ex State Owned Enterprises Fund (CXSE)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.05 | 6.80836931252 | 30.11 | 32.255 | 30.05 | 42981 | 31.13093149 | SP |
| 4 | 4.16 | 14.8571428571 | 28 | 32.255 | 27.9405 | 34218 | 30.60678064 | SP |
| 12 | 1.49 | 4.85816759048 | 30.67 | 33.81 | 27.92 | 33938 | 30.26372528 | SP |
| 26 | 5.89 | 22.4210125619 | 26.27 | 39.71 | 25.29 | 43826 | 31.59776999 | SP |
| 52 | 7.32 | 29.4685990338 | 24.84 | 39.71 | 24.54 | 49401 | 28.77049357 | SP |
| 156 | -15.63 | -32.7055869429 | 47.79 | 48.8 | 23.291 | 95260 | 33.90256279 | SP |
| 260 | -52.07 | -61.8188293957 | 84.23 | 120.26 | 23.291 | 120519 | 49.55102474 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 31.67 | 0.61 | 1.96 | 31.95 | 32.119999 | 31.56 | 77803 |
| 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 | 31.06 | 31.32 | 30.97 | 39364 |
| 1738625700 | 30.43 | -0.25 | -0.81 | 30.11 | 30.76 | 30.11 | 29525 |
| 1738366500 | 30.68 | -0.63 | -2.01 | 31.29 | 31.29 | 30.64 | 104157 |
| 1738280100 | 31.31 | 0.65 | 2.13 | 30.71 | 31.48 | 30.71 | 65503 |
| 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 | 30 | 30.03 | 29.66 | 23264 |
| 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 | 28.27 | 28.27 | 27.92 | 102724 |
| 1736379300 | 28.82 | -0.18 | -0.60 | 28.62 | 28.82 | 28.61 | 47511 |
| 1736292900 | 28.995 | -0.09 | -0.29 | 29.17 | 29.17 | 28.98 | 10316 |
| 1736206500 | 29.08 | -0.31 | -1.05 | 29.6 | 29.74 | 28.95 | 36273 |
| 1735947300 | 29.39 | 0.02 | 0.07 | 29.35 | 29.42 | 29.2928 | 5661 |
| 1735860900 | 29.37 | -0.51 | -1.71 | 29.49 | 29.55 | 29.37 | 225511 |
| 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 | 20213 |
| 1735342500 | 30.3884 | -0.3 | -0.96 | 30.365 | 30.45 | 30.26 | 19614 |
| 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 | 34927 |
| 1734737700 | 30.4 | 0.07 | 0.24 | 30.29 | 30.55 | 30.29 | 21359 |
| 1734651300 | 30.3274 | 0.25 | 0.82 | 30.47 | 30.51 | 30.32 | 16873 |
| 1734564900 | 30.08 | -0.61 | -2.00 | 30.55 | 30.59 | 30.08 | 34602 |
| 1734478500 | 30.6928 | 0.45 | 1.50 | 30.45 | 30.7899 | 30.42 | 18940 |
| 1734392100 | 30.24 | -0.59 | -1.91 | 30.29 | 30.4516 | 30.24 | 15034 |
| 1734132900 | 30.83 | -0.5 | -1.60 | 30.88 | 30.88 | 30.6512 | 25271 |
| 1734046500 | 31.33 | -0.05 | -0.16 | 31.17 | 31.41 | 31.14 | 21380 |
| 1733960100 | 31.38 | -0.08 | -0.25 | 31.245 | 31.38 | 31.15 | 15170 |
| 1733873700 | 31.46 | -1.87 | -5.61 | 31.73 | 31.735 | 31.45 | 22813 |
| 1733787300 | 33.329 | 2.49 | 8.07 | 33.2 | 33.81 | 33.2 | 59543 |
| 1733528100 | 30.8406 | 0.33 | 1.08 | 30.97 | 31 | 30.8406 | 12910 |
| 1733441700 | 30.5122 | 0.15 | 0.48 | 30.5 | 30.59 | 30.4161 | 20144 |
| 1733355300 | 30.3659 | -0.35 | -1.15 | 30.59 | 30.59 | 30.293 | 40740 |
| 1733268900 | 30.72 | -0.11 | -0.35 | 30.66 | 30.87 | 30.66 | 29073 |
| 1733182500 | 30.8278 | 0.08 | 0.25 | 30.835 | 30.85 | 30.64 | 17438 |
| 1732917840 | 30.75 | 0.14 | 0.45 | 30.5 | 30.75 | 30.46 | 14694 |
| 1732750500 | 30.6114 | 0.86 | 2.89 | 30.65 | 30.74 | 30.5248 | 37141 |
| 1732664100 | 29.7502 | -0.24 | -0.80 | 30 | 30 | 29.69 | 38584 |
| 1732577700 | 29.9913 | 0.04 | 0.14 | 29.9001 | 30.02 | 29.83 | 22398 |
| 1732318500 | 29.95 | -0.88 | -2.85 | 29.95 | 29.9627 | 29.8401 | 23687 |
| 1732232100 | 30.83 | -0.2 | -0.64 | 30.79 | 30.9 | 30.71 | 15883 |
| 1732145700 | 31.03 | 0.16 | 0.52 | 30.97 | 31.07 | 30.95 | 26527 |
| 1732059300 | 30.87 | 0.02 | 0.06 | 30.84 | 30.9 | 30.795 | 20339 |
| 1731972900 | 30.85 | 0.15 | 0.49 | 30.65 | 30.9 | 30.6001 | 17026 |
| 1731713700 | 30.7 | -0.22 | -0.71 | 30.83 | 30.83 | 30.63 | 47362 |
| 1731627300 | 30.92 | -0.61 | -1.93 | 31.16 | 31.25 | 30.8 | 371228 |
| 1731540900 | 31.53 | 0.05 | 0.16 | 31.71 | 31.73 | 31.4 | 41212 |
| 1731454500 | 31.48 | -0.91 | -2.81 | 31.69 | 31.8 | 31.3707 | 29913 |
| 1731368100 | 32.39 | 0.38 | 1.19 | 32.52 | 32.53 | 32.29 | 31244 |
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
