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 | 0.88 | 7.67888307155 | 11.46 | 12.34 | 11.22 | 51148 | 11.64848593 | SP |
| 4 | -0.11 | -0.883534136546 | 12.45 | 12.8 | 11.185 | 64632 | 12.03804147 | SP |
| 12 | 2.04 | 19.8058252427 | 10.3 | 13.34 | 10.1805 | 86320 | 12.10607747 | SP |
| 26 | 3.84 | 45.1764705882 | 8.5 | 13.34 | 8.45 | 118653 | 11.2774763 | SP |
| 52 | 6.71 | 119.18294849 | 5.63 | 13.34 | 5.61 | 146989 | 9.19422459 | SP |
| 156 | 7.03 | 132.391713748 | 5.31 | 16.99 | 4.48 | 183116 | 8.32225181 | SP |
| 260 | -14.66 | -54.2962962963 | 27 | 42.2199 | 4.48 | 223592 | 12.52929862 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 12.27 | 0.22 | 1.81 | 12.15 | 12.43 | 12.15 | 46042 |
| 1782945000 | 12.0521 | 0.18 | 1.53 | 11.92 | 12.1199 | 11.92 | 6658 |
| 1782858600 | 11.87 | 0.24 | 2.06 | 11.95 | 11.9883 | 11.8 | 120021 |
| 1782772200 | 11.63 | 0.36 | 3.19 | 11.58 | 11.655 | 11.55 | 28459 |
| 1782513000 | 11.27 | -0.13 | -1.14 | 11.32 | 11.32 | 11.22 | 28841 |
| 1782426600 | 11.4 | -0.3 | -2.56 | 11.46 | 11.565 | 11.32 | 71761 |
| 1782340200 | 11.7 | -0.07 | -0.59 | 11.7 | 11.86 | 11.575 | 33136 |
| 1782253800 | 11.77 | 0.19 | 1.64 | 11.7 | 11.9 | 11.7 | 42438 |
| 1782167400 | 11.58 | 0.01 | 0.09 | 11.55 | 11.6899 | 11.55 | 42383 |
| 1781821800 | 11.57 | -0.31 | -2.61 | 11.74 | 11.8 | 11.185 | 101035 |
| 1781735400 | 11.88 | -0.25 | -2.06 | 11.99 | 12.215 | 11.88 | 20164 |
| 1781649000 | 12.13 | 0.14 | 1.17 | 11.91 | 12.33 | 11.4 | 56602 |
| 1781562600 | 11.99 | -0.33 | -2.68 | 12.09 | 12.3107 | 11.85 | 201081 |
| 1781303400 | 12.32 | -0.2 | -1.60 | 12.52 | 12.58 | 12.32 | 46956 |
| 1781217000 | 12.52 | 0.02 | 0.16 | 12.5 | 12.63 | 12.4001 | 26952 |
| 1781130600 | 12.5 | 0.13 | 1.01 | 12.49 | 12.7695 | 12.4 | 103064 |
| 1781044200 | 12.375 | 0.01 | 0.04 | 12.37 | 12.5363 | 12.37 | 25532 |
| 1780957800 | 12.37 | -0.33 | -2.60 | 12.5 | 12.5862 | 12.12 | 194924 |
| 1780698600 | 12.7 | 0.04 | 0.32 | 12.63 | 12.8 | 12.63 | 21919 |
| 1780612200 | 12.66 | 0.04 | 0.32 | 12.45 | 12.76 | 12.31 | 56089 |
| 1780525800 | 12.62 | -0.32 | -2.47 | 12.34 | 12.79 | 12.34 | 52085 |
| 1780439400 | 12.94 | -0.1 | -0.73 | 12.95 | 13 | 12.58 | 194840 |
| 1780353000 | 13.035 | 0.1 | 0.73 | 13 | 13.2 | 12.9301 | 59554 |
| 1780093800 | 12.94 | -0.21 | -1.60 | 13 | 13.15 | 12.87 | 67598 |
| 1780007400 | 13.15 | 0.28 | 2.14 | 12.9 | 13.15 | 12.9 | 86113 |
| 1779921000 | 12.875 | -0.01 | -0.04 | 12.81 | 12.8983 | 12.75 | 39525 |
| 1779834600 | 12.88 | 0.21 | 1.62 | 13.04 | 13.04 | 12.73 | 112038 |
| 1779489000 | 12.675 | 0.18 | 1.40 | 12.53 | 12.755 | 12.53 | 44357 |
| 1779402600 | 12.5 | 0.39 | 3.22 | 12.3 | 12.58 | 12.3 | 53406 |
| 1779316200 | 12.11 | -0.54 | -4.27 | 12.22 | 12.3799 | 12.0401 | 109823 |
| 1779229800 | 12.65 | -0.2 | -1.56 | 12.81 | 12.81 | 12.56 | 50855 |
| 1779143400 | 12.85 | -0.33 | -2.50 | 12.81 | 12.9 | 12.6285 | 71387 |
| 1778884200 | 13.18 | 0.23 | 1.78 | 12.71 | 13.2 | 12.71 | 95645 |
| 1778797800 | 12.95 | -0.38 | -2.85 | 13.12 | 13.1484 | 12.95 | 18287 |
| 1778711400 | 13.33 | 0.04 | 0.30 | 13.26 | 13.33 | 12.5812 | 182095 |
| 1778625000 | 13.29 | 0.64 | 5.06 | 13.01 | 13.34 | 12.95 | 122965 |
| 1778538600 | 12.65 | 0.54 | 4.49 | 12.5 | 12.685 | 12.5 | 72578 |
| 1778279400 | 12.106 | 0.01 | 0.05 | 12.05 | 12.16 | 11.89 | 36930 |
| 1778193000 | 12.1 | -0.01 | -0.08 | 12.05 | 12.16 | 11.98 | 216703 |
| 1778106600 | 12.11 | -0.07 | -0.57 | 12.19 | 12.3 | 12.02 | 129411 |
| 1778020200 | 12.18 | 0.39 | 3.31 | 12 | 12.18 | 11.942 | 98263 |
| 1777933800 | 11.79 | 0.06 | 0.51 | 11.83 | 11.83 | 11.57 | 80987 |
| 1777674600 | 11.73 | 0.01 | 0.09 | 11.6 | 11.81 | 11.59 | 24617 |
| 1777588200 | 11.72 | -0.13 | -1.10 | 11.78 | 11.78 | 11.605 | 125934 |
| 1777501800 | 11.85 | 0.4 | 3.49 | 11.23 | 11.9 | 11.23 | 514925 |
| 1777415400 | 11.45 | 0.18 | 1.60 | 11.24 | 11.45 | 11.2 | 26423 |
| 1777329000 | 11.27 | 0.37 | 3.39 | 11.05 | 11.28 | 11.05 | 25658 |
| 1777069800 | 10.9 | -0.44 | -3.88 | 10.92 | 11.1 | 10.5 | 54948 |
| 1776983400 | 11.34 | -0.06 | -0.53 | 11.46 | 11.46 | 11.24 | 20933 |
| 1776897000 | 11.4 | 0.05 | 0.44 | 11.51 | 11.51 | 11.315 | 34602 |
| 1776810600 | 11.35 | 0.05 | 0.41 | 11.4 | 11.4 | 11.2 | 26068 |
| 1776724200 | 11.3037 | -0.14 | -1.19 | 11.58 | 11.58 | 11.3 | 20655 |
| 1776465000 | 11.44 | 0.31 | 2.79 | 11.45 | 11.68 | 11.34 | 604302 |
| 1776378600 | 11.13 | -0.27 | -2.37 | 11.4 | 11.4 | 11.1 | 23134 |
| 1776292200 | 11.4 | -0.02 | -0.18 | 11.47 | 11.47 | 11.3 | 95699 |
| 1776205800 | 11.42 | 0.36 | 3.25 | 11.28 | 11.47 | 11.28 | 53811 |
| 1776119400 | 11.06 | 0.36 | 3.36 | 11.04 | 11.06 | 10.7909 | 92294 |
| 1775860200 | 10.7 | 0.4 | 3.88 | 10.57 | 10.75 | 10.57 | 21700 |
| 1775773800 | 10.3 | -0.3 | -2.83 | 10.3 | 10.4453 | 10.1805 | 17044 |
| 1775687400 | 10.6 | 0.16 | 1.53 | 10.59 | 10.66 | 10.52 | 43252 |
| 1775601000 | 10.44 | 0.5 | 5.03 | 10.4 | 10.45 | 10.25 | 34393 |
| 1775514600 | 9.94 | -0.51 | -4.88 | 10.41 | 10.7 | 9.81 | 191735 |
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.
