Premium
WisdomTree Bianco Total Return Fund (WTBN)
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 | -0.155 | -0.617038216561 | 25.12 | 25.12 | 24.85 | 54026 | 25.01336976 | SP |
| 4 | -0.265 | -1.05033690052 | 25.23 | 25.33 | 24.85 | 21380 | 25.06896707 | SP |
| 12 | -0.535 | -2.09803921569 | 25.5 | 25.5 | 24.85 | 24065 | 25.13329048 | SP |
| 26 | -0.545 | -2.13641709134 | 25.51 | 25.87 | 24.85 | 17131 | 25.26137001 | SP |
| 52 | -0.3055 | -1.20891949111 | 25.2705 | 26 | 24.85 | 14404 | 25.40863731 | SP |
| 156 | -0.085 | -0.339321357285 | 25.05 | 26 | 24.1832 | 13002 | 25.25459698 | SP |
| 260 | -0.085 | -0.339321357285 | 25.05 | 26 | 24.1832 | 13002 | 25.25459698 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 24.965 | -0.03 | -0.12 | 24.995 | 24.995 | 24.955 | 3272 |
| 1783636500 | 24.995 | 0.08 | 0.32 | 24.96 | 25.02 | 24.95 | 10244 |
| 1783550100 | 24.915 | -0.1 | -0.40 | 24.92 | 24.95 | 24.85 | 7747 |
| 1783463700 | 25.015 | -0.1 | -0.40 | 25.08 | 25.08 | 25.01 | 241841 |
| 1783377300 | 25.115 | 0.03 | 0.12 | 25.12 | 25.12 | 25.08 | 7028 |
| 1783031700 | 25.085 | 0.01 | 0.02 | 25.08 | 25.09 | 25.06 | 6169 |
| 1782945300 | 25.08 | -0.07 | -0.27 | 25.09 | 25.15 | 24.95 | 20520 |
| 1782858900 | 25.1488 | -0.1 | -0.40 | 25.23 | 25.23 | 25.1488 | 6750 |
| 1782772500 | 25.249 | 0 | 0.02 | 25.24 | 25.249 | 25.21 | 2770 |
| 1782513300 | 25.245 | -0.01 | -0.04 | 25.2 | 25.3 | 25.2 | 12951 |
| 1782426900 | 25.255 | -0.02 | -0.08 | 25.25 | 25.32 | 25.23 | 10098 |
| 1782340500 | 25.275 | -0.01 | -0.02 | 25.26 | 25.29 | 25.22 | 12135 |
| 1782254100 | 25.28 | 0.1 | 0.38 | 25.18 | 25.28 | 25.18 | 6401 |
| 1782167700 | 25.185 | -0.07 | -0.28 | 25.23 | 25.23 | 25.14 | 9801 |
| 1781822100 | 25.255 | 0.08 | 0.32 | 25.29 | 25.33 | 25.255 | 10024 |
| 1781735700 | 25.175 | -0.1 | -0.40 | 25.27 | 25.285 | 25.175 | 6386 |
| 1781649300 | 25.275 | 0.04 | 0.16 | 25.24 | 25.309 | 25.24 | 4766 |
| 1781562900 | 25.235 | 0.06 | 0.24 | 25.23 | 25.3 | 25.23 | 5934 |
| 1781303700 | 25.175 | -0.02 | -0.06 | 25.17 | 25.185 | 25.1599 | 937 |
| 1781217300 | 25.19 | 0.17 | 0.66 | 25.03 | 25.24 | 25.03 | 3209 |
| 1781130900 | 25.025 | -0.03 | -0.12 | 25.06 | 25.08 | 25.02 | 10310 |
| 1781044500 | 25.055 | 0.04 | 0.16 | 25.08 | 25.08 | 25.03 | 2737 |
| 1780958100 | 25.015 | -0.01 | -0.04 | 25.07 | 25.07 | 25.015 | 2573 |
| 1780698900 | 25.025 | -0.16 | -0.64 | 25.1 | 25.1 | 25.01 | 4780 |
| 1780612500 | 25.185 | 0.03 | 0.12 | 25.2 | 25.2 | 25.17 | 4035 |
| 1780526100 | 25.155 | -0.06 | -0.24 | 25.18 | 25.18 | 25.0801 | 9825 |
| 1780439700 | 25.215 | 0.03 | 0.12 | 25.24 | 25.24 | 25.2001 | 6313 |
| 1780353300 | 25.1853 | -0.04 | -0.15 | 25.11 | 25.1853 | 25.11 | 6841 |
| 1780094100 | 25.222 | 0.04 | 0.15 | 25.19 | 25.2625 | 25.19 | 22212 |
| 1780007700 | 25.1846 | 0.03 | 0.12 | 25.16 | 25.1875 | 25.1 | 18065 |
| 1779921300 | 25.155 | 0.05 | 0.20 | 25.14 | 25.21 | 25.125 | 22879 |
| 1779834900 | 25.105 | -0.07 | -0.28 | 25.1 | 25.14 | 25.0801 | 20316 |
| 1779489300 | 25.175 | 0.08 | 0.32 | 25.11 | 25.2014 | 25.085 | 17189 |
| 1779402900 | 25.095 | 0.03 | 0.12 | 25.03 | 25.13 | 25.02 | 367651 |
| 1779316500 | 25.065 | 0.15 | 0.60 | 24.94 | 25.065 | 24.94 | 2906 |
| 1779230100 | 24.915 | -0.12 | -0.46 | 24.94 | 24.95 | 24.915 | 11744 |
| 1779143700 | 25.03 | 0.02 | 0.06 | 25.06 | 25.06 | 24.99 | 8433 |
| 1778884500 | 25.015 | -0.16 | -0.64 | 25.07 | 25.07 | 24.98 | 16653 |
| 1778798100 | 25.1772 | 0.02 | 0.07 | 25.26 | 25.26 | 25.1772 | 5921 |
| 1778711700 | 25.16 | -0.03 | -0.10 | 25.16 | 25.18 | 25.15 | 4414 |
| 1778625300 | 25.185 | -0.1 | -0.40 | 25.23 | 25.23 | 25.15 | 193406 |
| 1778538900 | 25.285 | -0.05 | -0.18 | 25.28 | 25.34 | 25.235 | 16177 |
| 1778279700 | 25.33 | 0.08 | 0.34 | 25.31 | 25.34 | 25.3097 | 4726 |
| 1778193300 | 25.245 | -0.07 | -0.28 | 25.37 | 25.37 | 25.245 | 3449 |
| 1778106900 | 25.3163 | 0.05 | 0.18 | 25.32 | 25.33 | 25.295 | 7222 |
| 1778020500 | 25.27 | 0.09 | 0.38 | 25.19 | 25.29 | 25.19 | 53771 |
| 1777934100 | 25.175 | -0.06 | -0.24 | 25.14 | 25.22 | 25.14 | 35839 |
| 1777674900 | 25.235 | 0.03 | 0.12 | 25.22 | 25.27 | 25.22 | 34078 |
| 1777588500 | 25.2052 | 0.01 | 0.04 | 25.28 | 25.3 | 25.2052 | 4896 |
| 1777502100 | 25.195 | -0.11 | -0.42 | 25.25 | 25.25 | 25.165 | 4142 |
| 1777415700 | 25.3025 | 0.01 | 0.03 | 25.29 | 25.33 | 25.25 | 19782 |
| 1777329300 | 25.2944 | -0.14 | -0.55 | 25.26 | 25.37 | 25.26 | 11181 |
| 1777070100 | 25.435 | 0.05 | 0.20 | 25.37 | 25.47 | 25.37 | 4233 |
| 1776983700 | 25.385 | -0.02 | -0.08 | 25.41 | 25.445 | 25.385 | 1488 |
| 1776897300 | 25.406 | -0.01 | -0.04 | 25.44 | 25.48 | 25.39 | 17220 |
| 1776810900 | 25.415 | -0.08 | -0.31 | 25.47 | 25.49 | 25.415 | 3391 |
| 1776724500 | 25.495 | -0.01 | -0.04 | 25.5 | 25.5 | 25.4701 | 1923 |
| 1776465300 | 25.505 | 0.09 | 0.35 | 25.49 | 25.55 | 25.49 | 2579 |
| 1776378900 | 25.415 | -0.04 | -0.14 | 25.49 | 25.49 | 25.415 | 1648 |
| 1776292500 | 25.45 | -0.03 | -0.10 | 25.44 | 25.455 | 25.44 | 1502 |
| 1776206100 | 25.475 | 0.05 | 0.20 | 25.43 | 25.49 | 25.42 | 11604 |
| 1776119700 | 25.425 | 0.06 | 0.24 | 25.38 | 25.425 | 25.38 | 705 |
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.
