Premium
Westwood Salient Enhanced Energy Income ETF (WEEI)
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 | -0.08 | -0.355713650511 | 22.49 | 22.67 | 22.1 | 1000 | 22.34933214 | SP |
| 4 | -0.63 | -2.734375 | 23.04 | 23.14 | 21.8 | 1690 | 22.41057606 | SP |
| 12 | -1.61 | -6.70274771024 | 24.02 | 24.02 | 21.18 | 1544 | 22.60054993 | SP |
| 26 | -1.19 | -5.04237288136 | 23.6 | 24.36 | 20.6401 | 1863 | 22.92147662 | SP |
| 52 | -1.7302 | -7.16729770259 | 24.1402 | 24.98 | 20.6401 | 4379 | 23.44726596 | SP |
| 156 | -1.7302 | -7.16729770259 | 24.1402 | 24.98 | 20.6401 | 4379 | 23.44726596 | SP |
| 260 | -1.7302 | -7.16729770259 | 24.1402 | 24.98 | 20.6401 | 4379 | 23.44726596 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 22.41 | 0.03 | 0.13 | 22.3 | 22.41 | 22.3 | 1140 |
| 1739489700 | 22.38 | 0.21 | 0.96 | 22.25 | 22.38 | 22.1 | 816 |
| 1739403300 | 22.1679 | -0.37 | -1.65 | 22.42 | 22.42 | 22.1679 | 1301 |
| 1739316900 | 22.54 | 0.07 | 0.31 | 22.49 | 22.67 | 22.49 | 744 |
| 1739230500 | 22.4711 | 0.36 | 1.63 | 22.3755 | 22.49 | 22.3755 | 852 |
| 1738971300 | 22.11 | 0.02 | 0.11 | 22.12 | 22.12 | 22.11 | 115 |
| 1738884900 | 22.0865 | -0.24 | -1.09 | 22.57 | 22.57 | 22.04 | 2189 |
| 1738798500 | 22.33 | 0 | 0.00 | 22.32 | 22.41 | 22.32 | 3213 |
| 1738712100 | 22.33 | 0.36 | 1.64 | 21.98 | 22.39 | 21.98 | 1111 |
| 1738625700 | 21.97 | 0.1 | 0.46 | 21.8 | 22.04 | 21.8 | 715 |
| 1738366500 | 21.87 | -0.44 | -1.98 | 22.25 | 22.25 | 21.87 | 3039 |
| 1738280100 | 22.3112 | -0.15 | -0.66 | 22.52 | 22.53 | 22.269 | 1784 |
| 1738193700 | 22.46 | 0.06 | 0.27 | 22.46 | 22.47 | 22.4 | 4620 |
| 1738107300 | 22.4 | -0.15 | -0.67 | 22.63 | 22.63 | 22.3337 | 969 |
| 1738020900 | 22.55 | -0.22 | -0.97 | 22.77 | 22.77 | 22.55 | 217 |
| 1737761700 | 22.7698 | -0.09 | -0.39 | 22.8393 | 22.86 | 22.7698 | 5744 |
| 1737675300 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1737588900 | 22.86 | -0.24 | -1.04 | 23.12 | 23.12 | 22.86 | 704 |
| 1737502500 | 23.1 | 0.06 | 0.26 | 23.04 | 23.14 | 23.0001 | 1150 |
| 1737156900 | 23.04 | 0.06 | 0.26 | 22.93 | 23.11 | 22.93 | 842 |
| 1737070500 | 22.98 | 0.06 | 0.26 | 22.92 | 22.98 | 22.9 | 3268 |
| 1736984100 | 22.92 | 0.23 | 1.01 | 22.84 | 22.92 | 22.826 | 1991 |
| 1736897700 | 22.69 | 0.12 | 0.53 | 22.57 | 22.71 | 22.53 | 766 |
| 1736811300 | 22.57 | 0.34 | 1.54 | 22.37 | 22.579 | 22.37 | 945 |
| 1736552100 | 22.2285 | 0.09 | 0.40 | 22.48 | 22.48 | 22.2285 | 772 |
| 1736379300 | 22.14 | -0.07 | -0.32 | 22.0728 | 22.14 | 22.07 | 590 |
| 1736292900 | 22.21 | 0.23 | 1.06 | 22.27 | 22.27 | 22.16 | 4008 |
| 1736206500 | 21.9774 | -0.11 | -0.51 | 22.26 | 22.26 | 21.9774 | 417 |
| 1735947300 | 22.09 | 0.03 | 0.14 | 22.03 | 22.119 | 22.03 | 629 |
| 1735860900 | 22.06 | 0.19 | 0.87 | 22.18 | 22.18 | 22.06 | 1606 |
| 1735688100 | 21.8703 | 0.2 | 0.92 | 21.75 | 21.91 | 21.75 | 392 |
| 1735601700 | 21.67 | -0.01 | -0.05 | 21.72 | 21.72 | 21.67 | 264 |
| 1735342500 | 21.68 | 0.02 | 0.09 | 21.67 | 21.7099 | 21.579 | 555 |
| 1735256100 | 21.66 | 0.05 | 0.23 | 21.645 | 21.66 | 21.645 | 88 |
| 1735077840 | 21.61 | 0.09 | 0.42 | 21.52 | 21.63 | 21.52 | 401 |
| 1734996900 | 21.52 | 0.12 | 0.56 | 21.4 | 21.52 | 21.25 | 417 |
| 1734737700 | 21.4 | 0.22 | 1.04 | 21.24 | 21.4 | 21.24 | 2302 |
| 1734651300 | 21.18 | -0.22 | -1.03 | 21.18 | 21.18 | 21.18 | 484 |
| 1734564900 | 21.4 | -0.54 | -2.46 | 21.4 | 21.4 | 21.4 | 488 |
| 1734478500 | 21.94 | -0.18 | -0.81 | 21.86 | 21.94 | 21.86 | 557 |
| 1734392100 | 22.12 | -0.42 | -1.88 | 22.5 | 22.5 | 22.09 | 1899 |
| 1734132900 | 22.543 | -0.15 | -0.65 | 22.561 | 22.649 | 22.5264 | 1412 |
| 1734046500 | 22.69 | -0.14 | -0.61 | 22.72 | 22.72 | 22.69 | 413 |
| 1733960100 | 22.83 | -0.02 | -0.09 | 22.8 | 22.87 | 22.7594 | 7024 |
| 1733873700 | 22.85 | -0.1 | -0.42 | 22.9642 | 23.0063 | 22.85 | 2663 |
| 1733787300 | 22.9455 | 0.04 | 0.15 | 23.1254 | 23.18 | 22.9455 | 385 |
| 1733528100 | 22.91 | -0.39 | -1.67 | 23.17 | 23.17 | 22.91 | 2476 |
| 1733441700 | 23.3 | 0.06 | 0.26 | 23.4 | 23.4 | 23.27 | 8131 |
| 1733355300 | 23.24 | -0.47 | -1.98 | 23.59 | 23.59 | 23.14 | 1197 |
| 1733268900 | 23.71 | -0.02 | -0.08 | 23.7235 | 23.7235 | 23.7 | 1163 |
| 1733182500 | 23.73 | -0.11 | -0.46 | 23.62 | 23.73 | 23.5524 | 1081 |
| 1732917840 | 23.84 | 0.1 | 0.44 | 23.84 | 23.85 | 23.7669 | 1223 |
| 1732750500 | 23.7353 | -0.21 | -0.90 | 23.84 | 23.84 | 23.7353 | 68 |
| 1732664100 | 23.95 | -0.07 | -0.29 | 24.02 | 24.02 | 23.94 | 497 |
| 1732577700 | 24.02 | -0.31 | -1.27 | 24.31 | 24.33 | 24.02 | 2734 |
| 1732318500 | 24.33 | 0.1 | 0.41 | 24.305 | 24.36 | 24.285 | 17950 |
| 1732232100 | 24.2301 | 0.12 | 0.50 | 24.3 | 24.3 | 24.2187 | 1242 |
| 1732145700 | 24.11 | 0.17 | 0.71 | 24 | 24.11 | 24 | 498 |
| 1732059300 | 23.94 | -0.11 | -0.46 | 23.91 | 23.94 | 23.89 | 2974 |
| 1731972900 | 24.05 | 0.2 | 0.84 | 23.925 | 24.05 | 23.925 | 1118 |
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
