Premium
WisdomTree Inc (1WT)
TG
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 | -0.214 | -2.37777777778 | 9 | 9.002 | 8.576 | 714 | 8.84575785 | DE |
| 4 | -0.844 | -8.76427829699 | 9.63 | 9.67 | 8.576 | 848 | 9.18267625 | DE |
| 12 | -2.124 | -19.4683776352 | 10.91 | 11.1 | 8.576 | 839 | 9.61159369 | DE |
| 26 | -0.278 | -3.06707855252 | 9.064 | 11.945 | 8.308 | 930 | 9.93266298 | DE |
| 52 | 1.396 | 18.8903924222 | 7.39 | 11.945 | 7.28 | 1082 | 9.03094657 | DE |
| 156 | 2.096 | 31.3303437967 | 6.69 | 11.945 | 5.77 | 1264 | 8.33722473 | DE |
| 260 | 2.096 | 31.3303437967 | 6.69 | 11.945 | 5.77 | 1264 | 8.33722473 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.576 | -0.06 | -0.67 | 8.576 | 8.576 | 8.576 | 350 |
| 1740691620 | 8.634 | -0.01 | -0.07 | 8.634 | 8.634 | 8.634 | 628 |
| 1740605220 | 8.64 | 0.01 | 0.14 | 8.64 | 8.64 | 8.64 | 372 |
| 1740518820 | 8.628 | -0.21 | -2.33 | 8.628 | 8.628 | 8.628 | 500 |
| 1740432420 | 8.834 | -0.17 | -1.87 | 8.788 | 8.834 | 8.788 | 28 |
| 1740173220 | 9.002 | 0.21 | 2.44 | 9 | 9.002 | 8.824 | 2040 |
| 1740086820 | 8.788 | -0.27 | -3.00 | 8.878 | 9.028 | 8.788 | 1357 |
| 1740000420 | 9.06 | 0.06 | 0.64 | 9 | 9.06 | 8.864 | 366 |
| 1739914020 | 9.002 | -0.4 | -4.21 | 9.422 | 9.432 | 9.002 | 652 |
| 1739827620 | 9.398 | 0 | 0.00 | 9.398 | 9.398 | 9.398 | 0 |
| 1739568420 | 9.398 | 0.13 | 1.40 | 9.3 | 9.398 | 9.3 | 815 |
| 1739482020 | 9.268 | -0.17 | -1.76 | 9.436 | 9.436 | 9.268 | 1063 |
| 1739395620 | 9.4339999 | 0 | 0.00 | 9.4339999 | 9.4339999 | 9.4339999 | 0 |
| 1739309220 | 9.4339999 | 0.14 | 1.51 | 9.3119999 | 9.4339999 | 9.3119999 | 326 |
| 1739222820 | 9.294 | 0 | 0.00 | 9.294 | 9.294 | 9.294 | 0 |
| 1738963620 | 9.294 | -0 | -0.04 | 9.352 | 9.352 | 9.294 | 1054 |
| 1738877220 | 9.298 | -0.07 | -0.75 | 9.462 | 9.462 | 9.298 | 40 |
| 1738790820 | 9.368 | -0.21 | -2.21 | 9.504 | 9.504 | 9.368 | 211 |
| 1738704420 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1738618020 | 9.58 | 0.18 | 1.91 | 9.5 | 9.67 | 9.5 | 2762 |
| 1738358820 | 9.4 | -0.2 | -2.08 | 9.63 | 9.63 | 9.35 | 1352 |
| 1738272420 | 9.6 | 0.02 | 0.25 | 9.412 | 9.666 | 9.412 | 910 |
| 1738186020 | 9.576 | 0.32 | 3.50 | 9.38 | 9.576 | 9.2639999 | 698 |
| 1738099620 | 9.252 | 0 | 0.00 | 9.252 | 9.252 | 9.252 | 0 |
| 1738013220 | 9.252 | -0.16 | -1.74 | 9.502 | 9.502 | 9.252 | 335 |
| 1737754020 | 9.416 | 0 | 0.00 | 9.416 | 9.416 | 9.416 | 0 |
| 1737667620 | 9.416 | -0.08 | -0.86 | 9.46 | 9.532 | 9.416 | 316 |
| 1737581220 | 9.4979999 | 0.04 | 0.47 | 9.304 | 9.502 | 9.304 | 3016 |
| 1737494820 | 9.454 | -0.03 | -0.34 | 9.454 | 9.454 | 9.454 | 120 |
| 1737408420 | 9.486 | 0 | 0.00 | 9.486 | 9.486 | 9.486 | 0 |
| 1737149220 | 9.486 | 0.36 | 3.94 | 9.446 | 9.486 | 9.44 | 1100 |
| 1737062820 | 9.126 | 0.17 | 1.85 | 9.142 | 9.142 | 9.126 | 411 |
| 1736976420 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1736890020 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1736803620 | 8.96 | 0.03 | 0.34 | 9.0459999 | 9.222 | 8.92 | 972 |
| 1736544420 | 8.93 | -0.5 | -5.26 | 9.42 | 9.42 | 8.926 | 601 |
| 1736458020 | 9.426 | 0.04 | 0.45 | 9.404 | 9.426 | 9.404 | 678 |
| 1736371620 | 9.384 | 0 | 0.00 | 9.358 | 9.59 | 9.358 | 91 |
| 1736285220 | 9.384 | -0.16 | -1.66 | 9.4659999 | 9.512 | 9.282 | 740 |
| 1736198820 | 9.542 | -0.4 | -4.04 | 9.978 | 9.978 | 9.542 | 4157 |
| 1735939620 | 9.944 | 0.04 | 0.36 | 9.936 | 9.944 | 9.936 | 323 |
| 1735853220 | 9.908 | -0.08 | -0.84 | 9.63 | 9.908 | 9.63 | 111 |
| 1735594020 | 9.992 | -0.34 | -3.27 | 10.205 | 10.205 | 9.992 | 75 |
| 1735334820 | 10.33 | 0.33 | 3.34 | 10.4 | 10.4 | 10.199999 | 658 |
| 1734989220 | 9.996 | -0.27 | -2.62 | 10.35 | 10.35 | 9.988 | 1811 |
| 1734730020 | 10.265 | 0.03 | 0.24 | 10.005 | 10.265 | 10.005 | 1301 |
| 1734643620 | 10.24 | 0.1 | 0.94 | 10.11 | 10.31 | 10.11 | 276 |
| 1734557220 | 10.145 | -0.52 | -4.83 | 10.355 | 10.595 | 10.145 | 848 |
| 1734470820 | 10.66 | -0.26 | -2.38 | 10.664999 | 10.664999 | 10.66 | 540 |
| 1734384420 | 10.92 | 0.04 | 0.41 | 10.95 | 10.95 | 10.92 | 19 |
| 1734125220 | 10.875 | -0.09 | -0.78 | 10.93 | 11.1 | 10.875 | 324 |
| 1734038820 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 0 |
| 1733952420 | 10.96 | 0.12 | 1.06 | 10.985 | 10.995 | 10.96 | 549 |
| 1733866020 | 10.845 | 0.27 | 2.50 | 10.755 | 10.845 | 10.6 | 2010 |
| 1733779620 | 10.58 | -0.2 | -1.81 | 10.89 | 10.89 | 10.58 | 161 |
| 1733520420 | 10.775 | -0.18 | -1.60 | 10.91 | 10.91 | 10.67 | 1026 |
| 1733434020 | 10.95 | -0.03 | -0.27 | 11.025 | 11.025 | 10.825 | 1535 |
| 1733347620 | 10.98 | -0.02 | -0.14 | 11.015 | 11.045 | 10.8 | 193 |
| 1733261220 | 10.995 | -0.27 | -2.35 | 11.055 | 11.11 | 10.995 | 1357 |
| 1733174820 | 11.26 | -0.24 | -2.04 | 11.53 | 11.53 | 11.26 | 7 |
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
