Premium
WisdomTree US MidCap Quality Growth Fund (QMID)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7725 | 3.07336693813 | 25.1353 | 25.9078 | 25.05 | 158 | 25.44476321 | SP |
| 4 | -0.6922 | -2.6022556391 | 26.6 | 26.8121 | 24.47 | 324 | 25.55273505 | SP |
| 12 | -1.3922 | -5.09963369963 | 27.3 | 28.71 | 24.47 | 430 | 27.13094709 | SP |
| 26 | -1.3822 | -5.06485892268 | 27.29 | 29.86 | 24.47 | 383 | 27.91350702 | SP |
| 52 | -1.9122 | -6.87347232207 | 27.82 | 29.86 | 24.47 | 1100 | 26.86564344 | SP |
| 156 | 0.8178 | 3.25946592268 | 25.09 | 29.86 | 24.47 | 1726 | 26.4259537 | SP |
| 260 | 0.8178 | 3.25946592268 | 25.09 | 29.86 | 24.47 | 1726 | 26.4259537 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 25.9078 | 0.01 | 0.03 | 25.88 | 25.9078 | 25.88 | 35 |
| 1742855700 | 25.9 | 0.62 | 2.46 | 25.6 | 25.9 | 25.6 | 26 |
| 1742596500 | 25.2773 | -0.1 | -0.40 | 25.05 | 25.2773 | 25.05 | 4 |
| 1742510100 | 25.38 | -0.16 | -0.63 | 25.51 | 25.51 | 25.3745 | 511 |
| 1742423700 | 25.54 | 0.4 | 1.61 | 25.32 | 25.54 | 25.32 | 245 |
| 1742337300 | 25.1353 | -0.23 | -0.89 | 25.1353 | 25.1353 | 25.1353 | 3 |
| 1742250900 | 25.3603 | 0.37 | 1.48 | 25.14 | 25.3603 | 25.14 | 5 |
| 1741991700 | 24.99 | 0.52 | 2.13 | 24.57 | 24.99 | 24.57 | 106 |
| 1741905300 | 24.47 | -0.46 | -1.85 | 24.98 | 24.98 | 24.47 | 7 |
| 1741818900 | 24.9324 | -0.08 | -0.32 | 25.01 | 25.01 | 24.9324 | 452 |
| 1741732500 | 25.0133 | -0.17 | -0.66 | 24.84 | 25.07 | 24.84 | 2364 |
| 1741646100 | 25.18 | -0.43 | -1.69 | 25.02 | 25.18 | 25.02 | 46 |
| 1741390500 | 25.6139 | 0.2 | 0.80 | 25.63 | 25.63 | 25.6139 | 204 |
| 1741304100 | 25.41 | -0.29 | -1.13 | 25.34 | 25.41 | 25.34 | 35 |
| 1741217700 | 25.7002 | 0.37 | 1.48 | 25.29 | 25.7002 | 25.29 | 104 |
| 1741131300 | 25.326 | -0.26 | -1.03 | 25.23 | 25.326 | 25.23 | 7 |
| 1741044900 | 25.5897 | -0.72 | -2.74 | 26.23 | 26.23 | 25.5897 | 129 |
| 1740785700 | 26.3103 | 0.25 | 0.96 | 25.97 | 26.3103 | 25.97 | 9 |
| 1740699300 | 26.06 | -0.49 | -1.83 | 26.56 | 26.56 | 26.06 | 1023 |
| 1740612900 | 26.5462 | 0.02 | 0.08 | 26.8 | 26.8121 | 26.5462 | 1048 |
| 1740526500 | 26.525 | -0.08 | -0.30 | 26.6 | 26.6 | 26.525 | 136 |
| 1740440100 | 26.605 | 0 | 0.02 | 26.6 | 26.605 | 26.6 | 50 |
| 1740180900 | 26.6 | -0.65 | -2.40 | 27.16 | 27.2 | 26.59 | 3134 |
| 1740094500 | 27.2547 | -0.34 | -1.21 | 27.2547 | 27.2547 | 27.2547 | 5 |
| 1740008100 | 27.5898 | -0.3 | -1.08 | 27.5898 | 27.5898 | 27.5898 | 2 |
| 1739921700 | 27.89 | 0.18 | 0.64 | 27.89 | 27.89 | 27.89 | 5 |
| 1739576100 | 27.7139 | 0.04 | 0.16 | 27.77 | 27.77 | 27.7139 | 100 |
| 1739489700 | 27.67 | 0.36 | 1.33 | 27.44 | 27.67 | 27.44 | 5 |
| 1739403300 | 27.3066 | -0.24 | -0.87 | 27.28 | 27.3066 | 27.28 | 506 |
| 1739316900 | 27.5463 | -0.22 | -0.80 | 27.5463 | 27.5463 | 27.5463 | 54 |
| 1739230500 | 27.7689 | 0.07 | 0.24 | 27.77 | 27.84 | 27.7689 | 444 |
| 1738971300 | 27.7019 | -0.37 | -1.31 | 27.7019 | 27.7019 | 27.7019 | 3 |
| 1738884900 | 28.07 | -0.05 | -0.19 | 28.25 | 28.25 | 28.07 | 468 |
| 1738798500 | 28.1234 | 0.2 | 0.73 | 28.1234 | 28.1234 | 28.1234 | 16 |
| 1738712100 | 27.92 | 0.14 | 0.52 | 27.64 | 27.92 | 27.64 | 252 |
| 1738625700 | 27.7756 | -0.29 | -1.05 | 27.49 | 27.7756 | 27.49 | 31 |
| 1738366500 | 28.07 | -0.26 | -0.90 | 28.2 | 28.2 | 28.07 | 18 |
| 1738280100 | 28.3252 | 0.37 | 1.31 | 28.4 | 28.4 | 28.3252 | 239 |
| 1738193700 | 27.96 | -0.12 | -0.41 | 28.01 | 28.01 | 27.96 | 33 |
| 1738107300 | 28.0755 | 0.03 | 0.09 | 28.2 | 28.2 | 27.95 | 2033 |
| 1738020900 | 28.0491 | -0.25 | -0.88 | 28.2449 | 28.2449 | 28.01 | 671 |
| 1737761700 | 28.2981 | -0.12 | -0.43 | 28.3753 | 28.3753 | 28.29 | 2355 |
| 1737675300 | 28.42 | 0 | 0.00 | 28.42 | 28.42 | 28.42 | 0 |
| 1737588900 | 28.42 | -0.12 | -0.42 | 28.71 | 28.71 | 28.42 | 1077 |
| 1737502500 | 28.541 | 0.39 | 1.39 | 28.3858 | 28.541 | 28.35 | 2387 |
| 1737156900 | 28.1488 | 0.1 | 0.35 | 28.17 | 28.17 | 28.1488 | 5 |
| 1737070500 | 28.0498 | 0.15 | 0.54 | 28.0498 | 28.0498 | 28.0498 | 4 |
| 1736984100 | 27.9 | 0.41 | 1.49 | 28.19 | 28.19 | 27.9 | 315 |
| 1736897700 | 27.491 | 0.33 | 1.22 | 27.54 | 27.54 | 27.491 | 175 |
| 1736811300 | 27.1587 | 0.2 | 0.74 | 27.0823 | 27.1587 | 27.0823 | 440 |
| 1736552100 | 26.96 | -0.32 | -1.17 | 26.93 | 26.98 | 26.93 | 334 |
| 1736379300 | 27.28 | 0.08 | 0.28 | 27.06 | 27.28 | 27.06 | 28 |
| 1736292900 | 27.2028 | -0.12 | -0.43 | 27.19 | 27.2028 | 27.19 | 136 |
| 1736206500 | 27.32 | -0.03 | -0.11 | 27.5711 | 27.5711 | 27.32 | 764 |
| 1735947300 | 27.35 | 0.31 | 1.15 | 27.35 | 27.35 | 27.35 | 6 |
| 1735860900 | 27.04 | 0 | 0.00 | 27.04 | 27.04 | 27.04 | 13 |
| 1735688100 | 27.04 | 0.01 | 0.02 | 27.3 | 27.3 | 27.04 | 151 |
| 1735601700 | 27.0342 | -0.15 | -0.56 | 26.78 | 27.0342 | 26.78 | 213 |
| 1735342500 | 27.1862 | -0.27 | -1.00 | 27.18 | 27.1862 | 27.18 | 89 |
| 1735256100 | 27.46 | -0.22 | -0.79 | 27.67 | 27.67 | 27.35 | 1691 |
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
