Premium
WisdomTree Inc (WT)
NYSE
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 | 1.62 | 9.51821386604 | 17.02 | 18.86 | 16.9 | 2618605 | 18.14896078 | CS |
| 4 | 1.8 | 10.6888361045 | 16.84 | 19.03 | 16.21 | 3558922 | 17.7691968 | CS |
| 12 | 1.37 | 7.93283149971 | 17.27 | 19.85 | 16 | 3208390 | 18.03426687 | CS |
| 26 | 5.48 | 41.641337386 | 13.16 | 19.85 | 13.01 | 3541241 | 16.60704486 | CS |
| 52 | 6.24 | 50.3225806452 | 12.4 | 19.85 | 10.69 | 3317385 | 14.78284155 | CS |
| 156 | 11.84 | 174.117647059 | 6.8 | 19.85 | 6.06 | 2037145 | 12.20272123 | CS |
| 260 | 13.33 | 251.035781544 | 5.31 | 19.85 | 4.98 | 1873530 | 11.53284664 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 18.49 | 0.04 | 0.22 | 18.29 | 18.53 | 17.995 | 2789362 |
| 1783377600 | 18.45 | 0.41 | 2.27 | 18.19 | 18.735 | 18.09 | 2546754 |
| 1783032000 | 18.04 | 0.43 | 2.44 | 17.88 | 18.29 | 17.68 | 2445091 |
| 1782945600 | 17.61 | 0.67 | 3.96 | 17.02 | 17.755 | 16.9 | 2693212 |
| 1782859200 | 16.94 | -0.02 | -0.12 | 16.94 | 17.23 | 16.835 | 2610240 |
| 1782772800 | 16.96 | -0.24 | -1.40 | 17.31 | 17.5 | 16.64 | 3839629 |
| 1782513600 | 17.2 | -0.11 | -0.64 | 17.4 | 17.61 | 16.98 | 7462737 |
| 1782427200 | 17.31 | -0.52 | -2.92 | 18.18 | 18.32 | 17.23 | 3113357 |
| 1782340800 | 17.83 | -0.5 | -2.73 | 18.22 | 18.4332 | 17.63 | 3756443 |
| 1782254400 | 18.33 | -0.33 | -1.77 | 18.3 | 19.01 | 18.195 | 3118665 |
| 1782168000 | 18.66 | 0.35 | 1.91 | 18.5 | 19.03 | 18.445 | 2613748 |
| 1781822400 | 18.31 | 0.16 | 0.88 | 18.83 | 18.89 | 17.85 | 6042800 |
| 1781736000 | 18.15 | -0.32 | -1.73 | 18.41 | 18.87 | 18.12 | 2254067 |
| 1781649600 | 18.47 | 0.15 | 0.82 | 18.56 | 18.82 | 18.29 | 3005833 |
| 1781563200 | 18.32 | 0.35 | 1.95 | 18.19 | 18.65 | 18.13 | 4001668 |
| 1781304000 | 17.97 | 0.69 | 3.99 | 17.43 | 17.98 | 17.24 | 2537292 |
| 1781217600 | 17.28 | 0.51 | 3.04 | 16.77 | 17.305 | 16.21 | 5766977 |
| 1781131200 | 16.77 | -0.33 | -1.93 | 16.84 | 17.2125 | 16.754999 | 3462717 |
| 1781044800 | 17.1 | -0.49 | -2.79 | 17.84 | 17.996 | 16.87 | 2927120 |
| 1780958400 | 17.59 | -0.59 | -3.25 | 18.54 | 18.62 | 17.565 | 2731819 |
| 1780699200 | 18.18 | -0.79 | -4.16 | 18.61 | 18.94 | 17.95 | 2323623 |
| 1780612800 | 18.97 | 0.35 | 1.88 | 18.74 | 19.165 | 18.68 | 2898675 |
| 1780526400 | 18.62 | -0.33 | -1.74 | 18.62 | 18.8 | 18.1717 | 2357929 |
| 1780440000 | 18.95 | -0.2 | -1.04 | 19.1 | 19.52 | 18.94 | 2805904 |
| 1780353600 | 19.15 | 0.1 | 0.52 | 19.25 | 19.58 | 18.4903 | 2838892 |
| 1780094400 | 19.05 | 0.66 | 3.59 | 18.875 | 19.71 | 18.81 | 5349870 |
| 1780008000 | 18.39 | -0.48 | -2.54 | 18.55 | 18.74 | 18.2001 | 2839160 |
| 1779921600 | 18.87 | -0.37 | -1.92 | 19.31 | 19.33 | 18.77 | 1821297 |
| 1779835200 | 19.24 | 0.16 | 0.84 | 19.27 | 19.565 | 19.23 | 1707912 |
| 1779489600 | 19.08 | -0.1 | -0.52 | 19.34 | 19.515 | 19.07 | 1968952 |
| 1779403200 | 19.18 | -0.04 | -0.21 | 18.88 | 19.28 | 18.86 | 1795357 |
| 1779316800 | 19.22 | 0.43 | 2.29 | 18.99 | 19.485 | 18.8 | 2025521 |
| 1779230400 | 18.79 | -0.59 | -3.04 | 19.4 | 19.48 | 18.69 | 3620211 |
| 1779144000 | 19.38 | -0.03 | -0.15 | 19.5 | 19.85 | 19.13 | 2874814 |
| 1778884800 | 19.41 | -0.4 | -2.02 | 19.41 | 19.64 | 19.1 | 2065248 |
| 1778798400 | 19.81 | 0.32 | 1.64 | 19.7 | 19.81 | 19.18 | 2602975 |
| 1778712000 | 19.49 | 0.77 | 4.11 | 18.67 | 19.85 | 18.5 | 4648649 |
| 1778625600 | 18.72 | -0.68 | -3.51 | 19.21 | 19.29 | 18.61 | 2693550 |
| 1778539200 | 19.4 | 0.3 | 1.57 | 19.22 | 19.62 | 19.03 | 3371934 |
| 1778280000 | 19.1 | 0.38 | 2.03 | 18.89 | 19.16 | 18.66 | 2182608 |
| 1778193600 | 18.72 | -0.34 | -1.78 | 18.97 | 19.29 | 18.67 | 2920015 |
| 1778107200 | 19.06 | 0.82 | 4.50 | 18.54 | 19.145 | 18.51 | 4897053 |
| 1778020800 | 18.24 | 0.96 | 5.56 | 17.59 | 18.3 | 17.57 | 3729227 |
| 1777934400 | 17.28 | 0.66 | 3.97 | 16.62 | 17.57 | 16.61 | 3927313 |
| 1777675200 | 16.62 | -0.38 | -2.24 | 16.719999 | 17.05 | 16 | 3803276 |
| 1777588800 | 17 | 0.81 | 5.00 | 16.2 | 17.17 | 16.2 | 3124773 |
| 1777502400 | 16.19 | -0.53 | -3.17 | 16.83 | 16.9 | 16.16 | 2183386 |
| 1777416000 | 16.719999 | 0.07 | 0.42 | 16.71 | 16.85 | 16.27 | 1761673 |
| 1777329600 | 16.649999 | 0.28 | 1.71 | 16.3 | 16.8 | 16.11 | 2564442 |
| 1777070400 | 16.37 | -0.54 | -3.19 | 17 | 17.12 | 16.239999 | 3486235 |
| 1776984000 | 16.91 | -0.28 | -1.63 | 17.15 | 17.3 | 16.75 | 2311465 |
| 1776897600 | 17.19 | -0.29 | -1.66 | 17.88 | 17.92 | 17.085 | 3088232 |
| 1776811200 | 17.48 | -0.82 | -4.48 | 18.78 | 18.78 | 17.44 | 4425686 |
| 1776724800 | 18.3 | 0.84 | 4.81 | 17.35 | 18.48 | 17.3 | 5908470 |
| 1776465600 | 17.46 | 1 | 6.08 | 16.7 | 17.505 | 16.594999 | 4639841 |
| 1776379200 | 16.46 | -0.63 | -3.69 | 16.85 | 17.03 | 16.385 | 2994327 |
| 1776292800 | 17.09 | -0.18 | -1.04 | 17.27 | 17.47 | 17.01 | 2600196 |
| 1776206400 | 17.27 | 0.89 | 5.43 | 16.52 | 17.865 | 16.4004 | 6484739 |
| 1776120000 | 16.379999 | 0.54 | 3.41 | 15.7 | 16.379999 | 15.6601 | 1778548 |
| 1775860800 | 15.84 | -0.01 | -0.06 | 15.9 | 15.935 | 15.7 | 1995146 |
| 1775774400 | 15.85 | 0.29 | 1.86 | 15.43 | 16.09 | 15.29 | 3131015 |
| 1775688000 | 15.56 | 0.46 | 3.05 | 15.9 | 16.35 | 15.515 | 4064611 |
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.
