Premium
abrdn Bloomberg Industrial Metals Strategy K1 Free ETF (BCIM)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5484 | 2.60894386299 | 21.02 | 21.61 | 20.805 | 2584 | 20.93488222 | SP |
| 4 | 0.9734 | 4.72638990046 | 20.595 | 21.61 | 20.595 | 17986 | 21.20082834 | SP |
| 12 | -1.6016 | -6.91238670695 | 23.17 | 23.17 | 19.7689 | 11858 | 20.9080405 | SP |
| 26 | -0.4316 | -1.96181818182 | 22 | 24.8327 | 19.7689 | 10378 | 22.13665334 | SP |
| 52 | 0.5039 | 2.39217641055 | 21.0645 | 26.79 | 19.7689 | 12656 | 23.21150788 | SP |
| 156 | -13.5416 | -38.5690686414 | 35.11 | 37.26 | 19.7689 | 6509 | 24.49199312 | SP |
| 260 | -3.5915 | -14.274699025 | 25.1599 | 37.26 | 19.7689 | 5977 | 24.74771144 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 21.0355 | -0.03 | -0.16 | 21.16 | 21.16 | 21 | 3934 |
| 1741044600 | 21.07 | 0.23 | 1.13 | 21.11 | 21.11 | 21.015 | 1269 |
| 1740785400 | 20.8352 | -0.2 | -0.94 | 20.91 | 20.91 | 20.805 | 5913 |
| 1740699000 | 21.0326 | 0.09 | 0.44 | 21.14 | 21.14 | 21.0326 | 121 |
| 1740612600 | 20.941 | 0.07 | 0.31 | 21.02 | 21.02 | 20.941 | 1684 |
| 1740526200 | 20.8756 | -0.08 | -0.40 | 20.91 | 20.9487 | 20.8756 | 1512 |
| 1740439800 | 20.9585 | -0.29 | -1.35 | 21.11 | 21.11 | 20.9585 | 3495 |
| 1740180600 | 21.245 | -0.2 | -0.94 | 21.41 | 21.41 | 21.22 | 95265 |
| 1740094200 | 21.4465 | 0.27 | 1.28 | 21.45 | 21.46 | 21.39 | 3030 |
| 1740007800 | 21.1751 | -0.01 | -0.05 | 21.24 | 21.24 | 21.1507 | 1258 |
| 1739921400 | 21.1854 | 0.06 | 0.26 | 21.16 | 21.1854 | 21.05 | 4427 |
| 1739575800 | 21.13 | -0.23 | -1.08 | 21.37 | 21.37 | 21.13 | 7665 |
| 1739489400 | 21.36 | 0.13 | 0.59 | 21.17 | 21.36 | 21.17 | 5400 |
| 1739403000 | 21.2339 | 0.15 | 0.73 | 21.07 | 21.26 | 21.06 | 12823 |
| 1739316600 | 21.08 | -0.31 | -1.43 | 20.98 | 21.08 | 20.96 | 3716 |
| 1739230200 | 21.385 | 0.17 | 0.78 | 21.3 | 21.39 | 21.2738 | 12110 |
| 1738971000 | 21.22 | 0.33 | 1.60 | 21.1 | 21.23 | 21.09 | 164525 |
| 1738884600 | 20.8859 | 0.12 | 0.56 | 20.83 | 20.8859 | 20.82 | 972 |
| 1738798200 | 20.7703 | 0.15 | 0.72 | 20.595 | 20.79 | 20.595 | 12650 |
| 1738711800 | 20.6218 | 0.14 | 0.69 | 20.48 | 20.642 | 20.48 | 32820 |
| 1738625400 | 20.48 | 0.26 | 1.29 | 20.33 | 20.48 | 20.23 | 5147 |
| 1738366200 | 20.22 | -0.26 | -1.27 | 20.22 | 20.33 | 20.22 | 7852 |
| 1738279800 | 20.48 | 0.06 | 0.29 | 20.56 | 20.58 | 20.48 | 1658 |
| 1738193400 | 20.42 | 0.15 | 0.75 | 20.37 | 20.42 | 20.37 | 1494 |
| 1738107000 | 20.2689 | -0.13 | -0.66 | 20.36 | 20.36 | 20.24 | 7272 |
| 1738020600 | 20.403 | -0.14 | -0.69 | 20.45 | 20.48 | 20.36 | 1639 |
| 1737761400 | 20.5444 | -0.1 | -0.50 | 20.65 | 20.65 | 20.5444 | 408 |
| 1737675000 | 20.647 | 0 | 0.00 | 20.647 | 20.647 | 20.647 | 0 |
| 1737588600 | 20.647 | -0.21 | -1.02 | 20.72 | 20.77 | 20.64 | 1715 |
| 1737502200 | 20.86 | -0.12 | -0.55 | 20.91 | 20.91 | 20.788 | 17117 |
| 1737156600 | 20.9756 | 0.06 | 0.28 | 20.87 | 21.03 | 20.87 | 1552 |
| 1737070200 | 20.9169 | 0.18 | 0.89 | 20.86 | 20.9169 | 20.86 | 181 |
| 1736983800 | 20.7328 | 0.12 | 0.58 | 20.645 | 20.7328 | 20.645 | 98 |
| 1736897400 | 20.6124 | 0.15 | 0.74 | 20.56 | 20.6124 | 20.56 | 226 |
| 1736811000 | 20.46 | 0.01 | 0.04 | 20.4 | 20.56 | 20.4 | 10096 |
| 1736551800 | 20.4525 | 0.3 | 1.50 | 20.69 | 20.69 | 20.42 | 10688 |
| 1736379000 | 20.1497 | 0.11 | 0.56 | 20.1 | 20.18 | 20.07 | 14477 |
| 1736292600 | 20.0373 | 0.1 | 0.49 | 20.13 | 20.14 | 20.02 | 32183 |
| 1736206200 | 19.9399 | 0.13 | 0.65 | 19.96 | 20.02 | 19.92 | 319 |
| 1735947000 | 19.8103 | -0.01 | -0.05 | 19.78 | 19.83 | 19.7689 | 2827 |
| 1735860600 | 19.82 | -0.21 | -1.02 | 19.9 | 19.94 | 19.82 | 8606 |
| 1735687800 | 20.0252 | -0.18 | -0.87 | 20.02 | 20.06 | 19.97 | 2459 |
| 1735601400 | 20.2007 | -0.1 | -0.49 | 20.28 | 20.28 | 20.2007 | 16542 |
| 1735342200 | 20.3 | -0.04 | -0.20 | 20.32 | 20.38 | 20.205 | 67277 |
| 1735255800 | 20.3403 | 0.07 | 0.37 | 20.291 | 20.359 | 20.291 | 14067 |
| 1735077840 | 20.2653 | 0.15 | 0.72 | 20.27 | 20.27 | 20.2653 | 52 |
| 1734996600 | 20.12 | 0.02 | 0.10 | 20.06 | 20.14 | 20.02 | 7011 |
| 1734737400 | 20.0993 | 0.14 | 0.71 | 19.96 | 20.13 | 19.96 | 10273 |
| 1734651000 | 19.9568 | -2.35 | -10.54 | 20.08 | 20.08 | 19.8886 | 5477 |
| 1734564600 | 22.3074 | -0.2 | -0.90 | 22.47 | 22.53 | 22.25 | 17331 |
| 1734478200 | 22.51 | -0.28 | -1.23 | 22.52 | 22.5801 | 22.51 | 5034 |
| 1734391800 | 22.79 | -0.19 | -0.84 | 23.08 | 23.08 | 22.76 | 35041 |
| 1734132600 | 22.9836 | -0.11 | -0.49 | 23 | 23 | 22.92 | 1875 |
| 1734046200 | 23.0969 | -0.03 | -0.13 | 23.13 | 23.13 | 23.074 | 2793 |
| 1733959800 | 23.1278 | -0.1 | -0.42 | 23.17 | 23.17 | 23.09 | 120 |
| 1733873400 | 23.225 | 0.05 | 0.22 | 23.16 | 23.225 | 23.1432 | 2399 |
| 1733787000 | 23.1745 | 0.15 | 0.65 | 23.25 | 23.34 | 23.14 | 17416 |
| 1733527800 | 23.0257 | -0.19 | -0.84 | 23.14 | 23.14 | 23.0257 | 797 |
| 1733441400 | 23.22 | 0.04 | 0.15 | 23.23 | 23.23 | 23.12 | 18416 |
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
