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 | 0.41 | 2.05616850552 | 19.94 | 20.37 | 19.4201 | 3664 | 19.90942178 | SP |
| 4 | -2.45 | -10.7456140351 | 22.8 | 23.26 | 18.37 | 7766 | 20.05455912 | SP |
| 12 | -1.9 | -8.5393258427 | 22.25 | 24.41 | 18.37 | 6719 | 21.49687062 | SP |
| 26 | -2.94 | -12.623443538 | 23.29 | 24.41 | 18.37 | 4242 | 21.9583783 | SP |
| 52 | -3.7902 | -15.7007812694 | 24.1402 | 24.98 | 18.37 | 5160 | 22.87328466 | SP |
| 156 | -3.7902 | -15.7007812694 | 24.1402 | 24.98 | 18.37 | 5160 | 22.87328466 | SP |
| 260 | -3.7902 | -15.7007812694 | 24.1402 | 24.98 | 18.37 | 5160 | 22.87328466 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 20.35 | 0.05 | 0.25 | 20.31 | 20.35 | 20.12 | 2465 |
| 1745534100 | 20.3 | 0.23 | 1.17 | 20.12 | 20.37 | 20.12 | 1450 |
| 1745447700 | 20.0654 | 0.05 | 0.23 | 20.3 | 20.31 | 20.029 | 2760 |
| 1745361300 | 20.02 | 0.42 | 2.13 | 19.75 | 20.17 | 19.75 | 5283 |
| 1745274900 | 19.6032 | -0.53 | -2.62 | 19.94 | 19.94 | 19.4201 | 5163 |
| 1744929300 | 20.13 | 0.5 | 2.55 | 19.91 | 20.34 | 19.91 | 4256 |
| 1744842900 | 19.63 | 0.07 | 0.36 | 19.57 | 19.9392 | 19.57 | 5112 |
| 1744756500 | 19.56 | 0.07 | 0.36 | 19.62 | 19.7111 | 19.5 | 4712 |
| 1744670100 | 19.49 | -0.01 | -0.05 | 19.79 | 19.79 | 19.46 | 3820 |
| 1744410900 | 19.5 | 0.51 | 2.70 | 19.08 | 19.52 | 18.7 | 4357 |
| 1744324500 | 18.9881 | -1.25 | -6.19 | 19.87 | 19.87 | 18.626 | 4103 |
| 1744238100 | 20.24 | 1.44 | 7.65 | 18.37 | 20.441 | 18.37 | 14659 |
| 1744151700 | 18.801 | -0.47 | -2.46 | 19.96 | 19.96 | 18.801 | 4890 |
| 1744065300 | 19.2755 | -0.37 | -1.91 | 19.39 | 20.14 | 18.471 | 21110 |
| 1743806100 | 19.65 | -1.75 | -8.18 | 20.85 | 20.85 | 19.45 | 41292 |
| 1743719700 | 21.4 | -1.63 | -7.08 | 22.37 | 22.37 | 21.385 | 11190 |
| 1743633300 | 23.03 | 0.05 | 0.22 | 22.88 | 23.26 | 22.815 | 3815 |
| 1743546900 | 22.98 | 0.11 | 0.48 | 22.9 | 22.98 | 22.695 | 682 |
| 1743460500 | 22.87 | 0.2 | 0.88 | 22.67 | 22.87 | 22.67 | 666 |
| 1743201300 | 22.67 | -0.33 | -1.43 | 22.8 | 22.8 | 22.615 | 8236 |
| 1743114900 | 23 | -0.16 | -0.69 | 23.18 | 23.18 | 22.92 | 2443 |
| 1743028500 | 23.16 | 0.14 | 0.61 | 23.31 | 23.327 | 23.13 | 2092 |
| 1742942100 | 23.02 | 0.01 | 0.04 | 23.01 | 23.19 | 23.01 | 2162 |
| 1742855700 | 23.01 | 0.31 | 1.38 | 22.87 | 23.08 | 22.72 | 5169 |
| 1742596500 | 22.6977 | -0.17 | -0.75 | 22.7478 | 22.7478 | 22.6599 | 1250 |
| 1742510100 | 22.87 | 0.12 | 0.53 | 22.78 | 22.87 | 22.59 | 13067 |
| 1742423700 | 22.75 | 0.24 | 1.07 | 22.61 | 22.796 | 22.61 | 2196 |
| 1742337300 | 22.51 | 0.04 | 0.18 | 22.65 | 22.65 | 22.4 | 3520 |
| 1742250900 | 22.47 | 0.34 | 1.54 | 22.19 | 22.5199 | 22.19 | 6064 |
| 1741991700 | 22.13 | 0.64 | 2.98 | 21.71 | 22.13 | 21.57 | 1316 |
| 1741905300 | 21.49 | -0.2 | -0.92 | 21.52 | 21.78 | 21.4287 | 5092 |
| 1741818900 | 21.69 | 0.15 | 0.71 | 21.65 | 21.7 | 21.49 | 7164 |
| 1741732500 | 21.5371 | -0.13 | -0.61 | 21.81 | 21.81 | 21.5 | 4500 |
| 1741646100 | 21.67 | 0.08 | 0.37 | 21.71 | 21.78 | 21.59 | 8500 |
| 1741390500 | 21.59 | 0.32 | 1.50 | 21.35 | 22.4 | 21.35 | 4213 |
| 1741304100 | 21.27 | 0.02 | 0.09 | 21.22 | 21.27 | 20.84 | 5889 |
| 1741217700 | 21.25 | -0.27 | -1.25 | 21.57 | 21.57 | 20.855 | 9472 |
| 1741131300 | 21.52 | -0.14 | -0.65 | 21.39 | 21.67 | 21.14 | 9609 |
| 1741044900 | 21.66 | -0.71 | -3.17 | 22.37 | 22.4 | 21.58 | 7518 |
| 1740785700 | 22.37 | 0.28 | 1.27 | 22.29 | 22.37 | 22.02 | 4049 |
| 1740699300 | 22.09 | -0.15 | -0.67 | 22.17 | 22.22 | 22.02 | 5759 |
| 1740612900 | 22.24 | -0.09 | -0.40 | 22.4 | 22.4 | 22.2 | 4288 |
| 1740526500 | 22.33 | -0.29 | -1.28 | 22.64 | 22.64 | 22.2 | 7071 |
| 1740440100 | 22.62 | 0.02 | 0.09 | 22.72 | 24.08 | 22.5 | 20224 |
| 1740180900 | 22.6 | -0.39 | -1.71 | 22.97 | 22.97 | 22.6 | 24942 |
| 1740094500 | 22.9938 | 0.19 | 0.83 | 22.86 | 24.41 | 22.73 | 35335 |
| 1740008100 | 22.8056 | 0.15 | 0.67 | 22.81 | 22.9 | 22.79 | 22863 |
| 1739921700 | 22.6531 | 0.24 | 1.08 | 22.58 | 22.6531 | 22.5392 | 882 |
| 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 | 22.5 | 22.5 | 22.1679 | 1332 |
| 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 | 135 |
| 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 | 1115 |
| 1738625700 | 21.97 | 0.1 | 0.46 | 21.93 | 22.04 | 21.8 | 898 |
| 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 |
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
