Premium
Amplify Commodity Trust (BDRY)
AMEX
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 | 0.17 | 2.95652173913 | 5.75 | 6.0298 | 5.59 | 87375 | 5.77816773 | SP |
| 4 | -0.5 | -7.78816199377 | 6.42 | 6.5499 | 5.1094 | 205221 | 5.68030134 | SP |
| 12 | 0.21 | 3.67775831874 | 5.71 | 7.2 | 5.1094 | 212807 | 6.07108598 | SP |
| 26 | -1.84 | -23.7113402062 | 7.76 | 8.65 | 5.06 | 189202 | 6.08786699 | SP |
| 52 | -6.91 | -53.8581449727 | 12.83 | 14.6 | 5.06 | 131776 | 7.75877967 | SP |
| 156 | -15.6 | -72.4907063197 | 21.52 | 26.07 | 4.48 | 241601 | 8.9535325 | SP |
| 260 | -0.08 | -1.33333333333 | 6 | 42.2199 | 3.75 | 245799 | 14.01571805 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 5.92 | 0.09 | 1.54 | 5.9 | 6 | 5.9 | 116031 |
| 1745533800 | 5.83 | -0.05 | -0.85 | 5.8099999 | 5.97 | 5.8099999 | 43094 |
| 1745447400 | 5.88 | 0.28 | 5.00 | 5.9 | 6.0298 | 5.88 | 174812 |
| 1745361000 | 5.6 | -0.13 | -2.27 | 5.74 | 5.74 | 5.59 | 78656 |
| 1745274600 | 5.73 | -0.01 | -0.17 | 5.75 | 5.7699999 | 5.7 | 76080 |
| 1744929000 | 5.74 | 0.02 | 0.35 | 5.76 | 5.7699999 | 5.72 | 36719 |
| 1744842600 | 5.72 | 0.03 | 0.53 | 5.69 | 5.75 | 5.69 | 181472 |
| 1744756200 | 5.69 | -0.06 | -1.04 | 5.76 | 5.76 | 5.6814 | 57706 |
| 1744669800 | 5.75 | 0.12 | 2.13 | 5.82 | 5.87 | 5.71 | 220793 |
| 1744410600 | 5.63 | 0.03 | 0.54 | 5.6 | 5.71 | 5.53 | 83205 |
| 1744324200 | 5.6 | 0.27 | 5.07 | 5.57 | 5.64 | 5.45 | 284577 |
| 1744237800 | 5.33 | -0.03 | -0.56 | 5.22 | 5.45 | 5.1094 | 434406 |
| 1744151400 | 5.36 | -0.02 | -0.37 | 5.45 | 5.45 | 5.3146 | 245455 |
| 1744065000 | 5.38 | -0.24 | -4.27 | 5.2699999 | 5.5468 | 5.25 | 591463 |
| 1743805800 | 5.62 | -0.4 | -6.64 | 5.76 | 5.85 | 5.5599999 | 597022 |
| 1743719400 | 6.0199999 | -0.35 | -5.49 | 6.19 | 6.19 | 5.93 | 415635 |
| 1743633000 | 6.37 | -0.13 | -2.00 | 6.45 | 6.54 | 6.3400999 | 66435 |
| 1743546600 | 6.5 | 0.25 | 4.00 | 6.4 | 6.5499 | 6.37 | 69259 |
| 1743460200 | 6.25 | -0.11 | -1.73 | 6.26 | 6.3 | 6.21 | 106972 |
| 1743201000 | 6.36 | 0.01 | 0.16 | 6.42 | 6.4433999 | 6.16 | 158086 |
| 1743114600 | 6.35 | -0.05 | -0.78 | 6.38 | 6.48 | 6.34 | 73919 |
| 1743028200 | 6.4 | -0.11 | -1.69 | 6.5 | 6.5081 | 6.37 | 112370 |
| 1742941800 | 6.51 | -0.24 | -3.56 | 6.67 | 6.725 | 6.5 | 156210 |
| 1742855400 | 6.75 | -0.16 | -2.32 | 6.83 | 6.83 | 6.6701 | 91002 |
| 1742596200 | 6.91 | 0.14 | 1.99 | 6.77 | 6.9544 | 6.77 | 125250 |
| 1742509800 | 6.775 | 0.28 | 4.23 | 6.67 | 6.85 | 6.6217 | 110958 |
| 1742423400 | 6.5 | -0.23 | -3.42 | 6.5599999 | 6.5599999 | 6.38 | 158603 |
| 1742337000 | 6.73 | -0.13 | -1.90 | 6.65 | 6.76 | 6.54 | 385343 |
| 1742250600 | 6.86 | -0.09 | -1.29 | 6.96 | 6.96 | 6.66 | 199798 |
| 1741991400 | 6.95 | 0.1 | 1.46 | 6.98 | 6.9955 | 6.8972 | 117274 |
| 1741905000 | 6.85 | -0.29 | -4.06 | 7.06 | 7.095 | 6.78 | 175854 |
| 1741818600 | 7.14 | 0.46 | 6.89 | 7.05 | 7.2 | 7.01 | 435673 |
| 1741732200 | 6.68 | 0.13 | 1.98 | 6.54 | 6.7 | 6.53 | 194336 |
| 1741645800 | 6.55 | -0.02 | -0.30 | 6.57 | 6.7 | 6.5199999 | 281783 |
| 1741390200 | 6.57 | 0.07 | 1.08 | 6.6 | 6.6 | 6.53 | 147984 |
| 1741303800 | 6.5 | 0.21 | 3.34 | 6.41 | 6.5 | 6.4001 | 171620 |
| 1741217400 | 6.29 | 0.29 | 4.83 | 6.23 | 6.29 | 6.11 | 340529 |
| 1741131000 | 6 | -0.15 | -2.44 | 5.97 | 6.0799 | 5.878 | 167718 |
| 1741044600 | 6.15 | -0.25 | -3.91 | 6.3 | 6.35 | 6.15 | 116946 |
| 1740785400 | 6.4 | 0.23 | 3.73 | 6.44 | 6.44 | 6.3400999 | 110014 |
| 1740699000 | 6.17 | -0.23 | -3.59 | 6.28 | 6.28 | 6.14 | 115407 |
| 1740612600 | 6.4 | 0.14 | 2.24 | 6.35 | 6.42 | 6.22 | 333478 |
| 1740526200 | 6.26 | 0.17 | 2.79 | 6.3099999 | 6.34 | 6.2101 | 166726 |
| 1740439800 | 6.09 | -0.23 | -3.64 | 6.22 | 6.22 | 6.05 | 300128 |
| 1740180600 | 6.32 | -0.13 | -2.02 | 6.3 | 6.345 | 6.25 | 229138 |
| 1740094200 | 6.45 | 0.46 | 7.68 | 6.26 | 6.48 | 6.22 | 502510 |
| 1740007800 | 5.99 | -0.09 | -1.48 | 6.05 | 6.154 | 5.91 | 313676 |
| 1739921400 | 6.08 | 0.44 | 7.80 | 6 | 6.1099 | 5.96 | 434782 |
| 1739575800 | 5.64 | 0.14 | 2.55 | 5.61 | 5.73 | 5.604 | 172880 |
| 1739489400 | 5.5 | -0.01 | -0.18 | 5.6 | 5.62 | 5.5 | 236593 |
| 1739403000 | 5.51 | -0.17 | -2.99 | 5.5 | 5.53 | 5.4 | 359666 |
| 1739316600 | 5.68 | -0.1 | -1.73 | 5.7 | 5.7 | 5.55 | 194034 |
| 1739230200 | 5.78 | -0.08 | -1.37 | 5.75 | 5.8 | 5.7 | 131571 |
| 1738971000 | 5.86 | 0.06 | 1.03 | 5.84 | 5.86 | 5.79 | 103235 |
| 1738884600 | 5.8 | -0.19 | -3.17 | 5.87 | 5.87 | 5.7214 | 198319 |
| 1738798200 | 5.99 | 0.12 | 2.04 | 6 | 6 | 5.87 | 158873 |
| 1738711800 | 5.87 | 0.4 | 7.31 | 5.88 | 5.92 | 5.8000999 | 188884 |
| 1738625400 | 5.47 | -0.3 | -5.20 | 5.66 | 5.66 | 5.44 | 265547 |
| 1738366200 | 5.7699999 | 0.28 | 5.10 | 5.71 | 5.78 | 5.69 | 378066 |
| 1738279800 | 5.49 | 0.17 | 3.20 | 5.45 | 5.54 | 5.41 | 472405 |
| 1738193400 | 5.32 | 0.04 | 0.76 | 5.29 | 5.39 | 5.26 | 421362 |
| 1738107000 | 5.28 | -0.04 | -0.75 | 5.32 | 5.33 | 5.2601 | 353929 |
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
