Premium
Warren STreet Global Equity ETF (WSGE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2503 | 0.897132616487 | 27.9 | 28.16 | 27.79 | 1617 | 28.15102492 | SP |
| 4 | 0.0303 | 0.107752489331 | 28.12 | 28.25 | 26.93 | 2092 | 28.03872416 | SP |
| 12 | 3.9503 | 16.323553719 | 24.2 | 28.25 | 24.2 | 2329 | 27.0235686 | SP |
| 26 | 2.9603 | 11.7518856689 | 25.19 | 28.25 | 23.73 | 6962 | 25.50823947 | SP |
| 52 | 2.9603 | 11.7518856689 | 25.19 | 28.25 | 23.73 | 6895 | 25.47065147 | SP |
| 156 | 2.9603 | 11.7518856689 | 25.19 | 28.25 | 23.73 | 6895 | 25.47065147 | SP |
| 260 | 2.9603 | 11.7518856689 | 25.19 | 28.25 | 23.73 | 6895 | 25.47065147 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 28.1503 | -0.01 | -0.03 | 27.83 | 28.16 | 27.83 | 399 |
| 1781822100 | 28.1595 | 0.33 | 1.18 | 27.79 | 28.1595 | 27.79 | 5595 |
| 1781735700 | 27.8319 | -0.25 | -0.90 | 27.85 | 27.85 | 27.8319 | 60 |
| 1781649300 | 28.0836 | -0.12 | -0.43 | 27.9 | 28.09 | 27.9 | 415 |
| 1781562900 | 28.2052 | 0.37 | 1.34 | 28.25 | 28.25 | 28.2052 | 20056 |
| 1781303700 | 27.8311 | 0.13 | 0.48 | 27.7 | 27.8311 | 27.7 | 160 |
| 1781217300 | 27.6971 | 0.65 | 2.41 | 27.05 | 27.7 | 27.05 | 946 |
| 1781130900 | 27.0461 | -0.35 | -1.29 | 26.93 | 27.45 | 26.93 | 565 |
| 1781044500 | 27.3982 | -0 | -0.01 | 27.31 | 27.63 | 26.96 | 1627 |
| 1780958100 | 27.401 | 0.13 | 0.49 | 27.48 | 27.57 | 27.401 | 978 |
| 1780698900 | 27.2685 | -0.81 | -2.89 | 27.75 | 27.75 | 27.2685 | 1426 |
| 1780612500 | 28.0801 | 0.11 | 0.38 | 27.75 | 28.1 | 27.75 | 1138 |
| 1780526100 | 27.974 | -0.22 | -0.77 | 27.76 | 28.05 | 27.76 | 1099 |
| 1780439700 | 28.19 | 0.12 | 0.42 | 27.75 | 28.19 | 27.75 | 477 |
| 1780353300 | 28.0726 | 0.11 | 0.38 | 27.75 | 28.11 | 27.75 | 1411 |
| 1780094100 | 27.965 | 0.04 | 0.14 | 27.66 | 28.02 | 27.66 | 1360 |
| 1780007700 | 27.925 | 0.11 | 0.38 | 27.37 | 27.925 | 27.37 | 416 |
| 1779921300 | 27.8197 | -0.06 | -0.20 | 27.57 | 27.89 | 27.57 | 1237 |
| 1779834900 | 27.8752 | 0.36 | 1.31 | 28.12 | 28.12 | 27.83 | 375 |
| 1779489300 | 27.5146 | 0.06 | 0.23 | 27.51 | 27.58 | 27.51 | 429 |
| 1779402900 | 27.4517 | 0.12 | 0.45 | 26.87 | 27.4517 | 26.87 | 367 |
| 1779316500 | 27.3284 | 0.38 | 1.42 | 26.75 | 27.3284 | 26.75 | 330 |
| 1779230100 | 26.9446 | -0.2 | -0.74 | 26.75 | 26.9446 | 26.75 | 270 |
| 1779143700 | 27.1455 | 0.05 | 0.18 | 26.88 | 27.2 | 26.88 | 231 |
| 1778884500 | 27.0977 | -0.46 | -1.66 | 26.86 | 27.18 | 26.86 | 111 |
| 1778798100 | 27.5545 | 0.11 | 0.40 | 27.17 | 27.62 | 27.17 | 502 |
| 1778711700 | 27.4441 | 0.16 | 0.59 | 26.96 | 27.46 | 26.96 | 569 |
| 1778625300 | 27.2821 | -0.17 | -0.63 | 26.94 | 27.2821 | 26.94 | 1306 |
| 1778538900 | 27.4555 | 0 | 0.02 | 27.07 | 27.505 | 27.07 | 1977 |
| 1778279700 | 27.4512 | 0.22 | 0.83 | 27.09 | 27.4512 | 27.09 | 216 |
| 1778193300 | 27.2265 | -0.28 | -1.02 | 27.2 | 27.44 | 27.2 | 637 |
| 1778106900 | 27.5073 | 0.51 | 1.88 | 26.97 | 27.51 | 26.97 | 775 |
| 1778020500 | 27.0008 | 0.32 | 1.19 | 26.55 | 27.02 | 26.55 | 847 |
| 1777934100 | 26.684 | -0.2 | -0.75 | 26.47 | 26.78 | 26.47 | 307 |
| 1777674900 | 26.8855 | -0.02 | -0.08 | 26.6 | 27.04 | 26.6 | 23815 |
| 1777588500 | 26.9065 | 0.5 | 1.88 | 26.32 | 26.9065 | 26.32 | 523 |
| 1777502100 | 26.4089 | -0.14 | -0.51 | 26.19 | 26.42 | 26.19 | 24426 |
| 1777415700 | 26.545 | -0.14 | -0.53 | 26.25 | 26.545 | 26.25 | 355 |
| 1777329300 | 26.6863 | -0.01 | -0.02 | 26.42 | 26.69 | 26.42 | 9133 |
| 1777070100 | 26.6927 | 0.16 | 0.59 | 25.75 | 26.7 | 25.75 | 208 |
| 1776983700 | 26.5366 | -0.15 | -0.57 | 26.33 | 26.5366 | 26.33 | 10 |
| 1776897300 | 26.6894 | 0.22 | 0.84 | 26.4 | 26.6894 | 26.4 | 11 |
| 1776810900 | 26.4683 | -0.28 | -1.04 | 26.43 | 26.4683 | 26.43 | 10 |
| 1776724500 | 26.7462 | -0.07 | -0.26 | 27.04 | 27.04 | 26.7462 | 174 |
| 1776465300 | 26.815 | 0.38 | 1.43 | 26.77 | 26.815 | 26.77 | 184 |
| 1776378900 | 26.4373 | 0.01 | 0.06 | 26.12 | 26.48 | 26.12 | 114 |
| 1776292500 | 26.4227 | 0.04 | 0.13 | 26.03 | 26.4227 | 26.03 | 11989 |
| 1776206100 | 26.3871 | 0.27 | 1.04 | 25.89 | 26.3871 | 25.89 | 433 |
| 1776119700 | 26.115 | 0.21 | 0.81 | 25.45 | 26.115 | 25.45 | 9299 |
| 1775860500 | 25.9064 | -0.01 | -0.03 | 25.7 | 25.99 | 25.7 | 1108 |
| 1775774100 | 25.9153 | 0.09 | 0.34 | 25.4 | 25.92 | 25.4 | 415 |
| 1775687700 | 25.8266 | 0.86 | 3.44 | 24.74 | 25.8266 | 24.74 | 798 |
| 1775601300 | 24.9684 | -0.03 | -0.11 | 24.57 | 24.9684 | 24.57 | 200 |
| 1775514900 | 24.9949 | 0.13 | 0.53 | 25 | 25 | 24.9949 | 22 |
| 1775169300 | 24.8641 | -0.07 | -0.27 | 24.2 | 24.8641 | 24.2 | 75 |
| 1775082900 | 24.9324 | 0.26 | 1.05 | 24.56 | 24.9324 | 24.56 | 222 |
| 1774996500 | 24.6728 | 0.73 | 3.04 | 24.2 | 24.6728 | 24.2 | 631 |
| 1774910100 | 23.944 | -0.1 | -0.42 | 23.73 | 24.085 | 23.73 | 5715 |
| 1774650900 | 24.0439 | -0.28 | -1.16 | 23.95 | 24.235 | 23.95 | 2393 |
| 1774564500 | 24.3262 | -0.47 | -1.91 | 24.3262 | 24.3262 | 24.3262 | 27 |
| 1774478100 | 24.7987 | 0.24 | 0.98 | 24.57 | 24.85 | 24.57 | 360456 |
| 1774391700 | 24.5579 | -0.09 | -0.37 | 24.5 | 24.5579 | 24.49 | 194 |
| 1774305300 | 24.6485 | 0.4 | 1.65 | 24.3 | 24.6485 | 24.3 | 3357 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
