Premium
WisdomTree Trust (DGRS)
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 | -3.28 | -6.00402709134 | 54.63 | 54.65 | 51.14 | 68942 | 52.02677891 | SP |
| 4 | -3.65 | -6.63636363636 | 55 | 57.149 | 51.14 | 43953 | 54.17049635 | SP |
| 12 | -0.13 | -0.252525252525 | 51.48 | 57.149 | 49.9461 | 38082 | 53.3128622 | SP |
| 26 | 4.35 | 9.25531914894 | 47 | 57.149 | 46.1 | 33995 | 51.51164992 | SP |
| 52 | 4.09 | 8.65425306813 | 47.26 | 57.149 | 44.52 | 30535 | 49.73320667 | SP |
| 156 | 6.16 | 13.631334366 | 45.19 | 57.149 | 35.95 | 24822 | 45.18948528 | SP |
| 260 | 13.08 | 34.1782074732 | 38.27 | 57.149 | 20 | 22471 | 42.29406629 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 51.35 | 0.12 | 0.23 | 51.12 | 52.05 | 50.924 | 46036 |
| 1734651300 | 51.23 | -0.23 | -0.45 | 51.91 | 52.18 | 51.14 | 201606 |
| 1734564900 | 51.46 | -1.96 | -3.67 | 53.72 | 54.01 | 51.24 | 45003 |
| 1734478500 | 53.42 | -0.83 | -1.53 | 54.08 | 54.155 | 53.42 | 38501 |
| 1734392100 | 54.25 | 0 | 0.00 | 54.26 | 54.65 | 54.1329 | 25778 |
| 1734132900 | 54.25 | -0.46 | -0.84 | 54.63 | 54.63 | 54.0293 | 33821 |
| 1734046500 | 54.71 | -0.42 | -0.76 | 54.95 | 54.95 | 54.6 | 33786 |
| 1733960100 | 55.13 | 0.41 | 0.75 | 55.29 | 55.4 | 54.9962 | 56520 |
| 1733873700 | 54.72 | -0.12 | -0.22 | 54.84 | 55.09 | 54.3514 | 25441 |
| 1733787300 | 54.84 | -0.02 | -0.04 | 55.28 | 55.429 | 54.84 | 68579 |
| 1733528100 | 54.86 | -0.42 | -0.76 | 55.68 | 55.68 | 54.79 | 34152 |
| 1733441700 | 55.28 | -0.68 | -1.22 | 55.91 | 55.91 | 55.27 | 27938 |
| 1733355300 | 55.96 | -0.01 | -0.02 | 56.02 | 56.12 | 55.469 | 41072 |
| 1733268900 | 55.97 | -0.45 | -0.80 | 56.43 | 56.445 | 55.7899 | 31010 |
| 1733182500 | 56.42 | 0.28 | 0.50 | 56.35 | 56.53 | 55.89 | 27390 |
| 1732917840 | 56.14 | 0.13 | 0.23 | 56.29 | 56.3296 | 56.05 | 13691 |
| 1732750500 | 56.01 | -0.16 | -0.29 | 56.39 | 57.0999 | 55.929 | 43053 |
| 1732664100 | 56.1722 | -0.44 | -0.77 | 56.4 | 56.4 | 55.95 | 39400 |
| 1732577700 | 56.61 | 0.82 | 1.46 | 56.2 | 57.149 | 56.2 | 32161 |
| 1732318500 | 55.7938 | 1.02 | 1.87 | 55 | 55.82 | 55 | 30081 |
| 1732232100 | 54.77 | 0.83 | 1.54 | 54.24 | 54.9412 | 54.225 | 25125 |
| 1732145700 | 53.94 | 0.08 | 0.16 | 53.85 | 53.94 | 53.4494 | 31573 |
| 1732059300 | 53.8552 | -0.01 | -0.03 | 53.27 | 53.9473 | 53.27 | 42829 |
| 1731972900 | 53.87 | 0.17 | 0.32 | 53.96 | 54.1611 | 53.82 | 41271 |
| 1731713700 | 53.7 | -0.53 | -0.98 | 54.34 | 54.46 | 53.635 | 33872 |
| 1731627300 | 54.2337 | -0.4 | -0.73 | 54.86 | 54.95 | 54.01 | 27911 |
| 1731540900 | 54.6306 | -0.33 | -0.61 | 55.35 | 55.45 | 54.59 | 43959 |
| 1731454500 | 54.9647 | -0.82 | -1.46 | 55.67 | 55.7944 | 54.9 | 91952 |
| 1731368100 | 55.78 | 0.7 | 1.27 | 55.59 | 56.04 | 55.5649 | 41489 |
| 1731108900 | 55.08 | 0.22 | 0.40 | 54.8 | 55.23 | 54.6601 | 30396 |
| 1731022500 | 54.86 | -0.42 | -0.76 | 55.35 | 55.44 | 54.86 | 181175 |
| 1730936100 | 55.28 | 3.46 | 6.67 | 53.76 | 55.44 | 53.76 | 35012 |
| 1730849700 | 51.8221 | 1.06 | 2.08 | 50.69 | 51.86 | 50.69 | 20599 |
| 1730763300 | 50.7641 | 0.14 | 0.28 | 50.59 | 51.089 | 50.59 | 11911 |
| 1730500500 | 50.62 | 0.17 | 0.34 | 50.8 | 50.9099 | 50.5287 | 11295 |
| 1730414100 | 50.45 | -0.65 | -1.27 | 51.12 | 51.23 | 50.45 | 22143 |
| 1730327700 | 51.1 | 0.1 | 0.20 | 50.97 | 51.705 | 50.97 | 29132 |
| 1730241300 | 50.9994 | -0.13 | -0.26 | 50.82 | 51.0199 | 50.6488 | 21381 |
| 1730154900 | 51.13 | 0.53 | 1.05 | 50.75 | 51.27 | 50.75 | 21669 |
| 1729895700 | 50.6 | -0.31 | -0.60 | 51.28 | 51.333 | 50.53 | 24399 |
| 1729809300 | 50.9072 | 0.1 | 0.21 | 50.95 | 50.95 | 50.545 | 27568 |
| 1729722900 | 50.8026 | -0.46 | -0.89 | 51.1 | 51.57 | 50.5291 | 26973 |
| 1729636500 | 51.26 | -0.16 | -0.31 | 51.3 | 51.5 | 51.17 | 25672 |
| 1729550100 | 51.4213 | -0.92 | -1.77 | 52.34 | 52.34 | 51.415 | 19422 |
| 1729290900 | 52.3459 | -0.35 | -0.67 | 52.82 | 52.82 | 52.33 | 15401 |
| 1729204500 | 52.7 | 0.09 | 0.17 | 52.69 | 52.73 | 52.39 | 20548 |
| 1729118100 | 52.6126 | 0.91 | 1.75 | 52 | 52.7436 | 52 | 38459 |
| 1729031700 | 51.7065 | 0.12 | 0.24 | 51.51 | 52.31 | 51.42 | 15991 |
| 1728945300 | 51.5838 | 0.31 | 0.61 | 51.27 | 51.5994 | 51.16 | 117472 |
| 1728686100 | 51.27 | 0.93 | 1.85 | 50.29 | 51.35 | 50.29 | 30199 |
| 1728599700 | 50.3395 | -0.33 | -0.65 | 50.32 | 50.37 | 49.9461 | 43434 |
| 1728513300 | 50.6686 | 0.12 | 0.23 | 50.54 | 51.0582 | 50.54 | 17734 |
| 1728426900 | 50.55 | -0.24 | -0.47 | 50.79 | 50.79 | 50.43 | 23314 |
| 1728340500 | 50.79 | -0.47 | -0.91 | 51.05 | 51.05 | 50.49 | 22798 |
| 1728081300 | 51.2579 | 0.83 | 1.64 | 51.12 | 51.3099 | 50.9093 | 12181 |
| 1727994900 | 50.43 | -0.31 | -0.61 | 50.49 | 50.59 | 50.14 | 26686 |
| 1727908500 | 50.74 | -0.25 | -0.49 | 50.87 | 51.1101 | 50.6601 | 13997 |
| 1727822100 | 50.99 | -0.54 | -1.05 | 51.4 | 51.4 | 50.6555 | 16596 |
| 1727735700 | 51.53 | 0.16 | 0.31 | 51.23 | 51.55 | 51.0844 | 84275 |
| 1727476500 | 51.3705 | 0.41 | 0.81 | 51.48 | 51.8892 | 51.2563 | 18023 |
| 1727390100 | 50.96 | 0.35 | 0.69 | 51.02 | 51.2894 | 50.96 | 20082 |
| 1727303700 | 50.61 | -0.75 | -1.47 | 51.34 | 51.34 | 50.61 | 33104 |
| 1727217300 | 51.3646 | 0.28 | 0.56 | 51.26 | 51.46 | 51.175 | 27496 |
| 1727130900 | 51.08 | -0.02 | -0.04 | 51.2 | 51.345 | 50.9413 | 24821 |
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
