Premium
Amplify Commodity Trust (BWET)
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 | 27.31 | 15.5135196546 | 176.04 | 216.33 | 169.55 | 137750 | 188.95978122 | SP |
| 4 | 1.35 | 0.668316831683 | 202 | 223.03 | 127 | 109313 | 181.43194763 | SP |
| 12 | 71.52 | 54.2516877797 | 131.83 | 223.03 | 125.1001 | 123893 | 177.80707023 | SP |
| 26 | 176.55 | 658.768656716 | 26.8 | 223.03 | 24.6001 | 109806 | 136.60435709 | SP |
| 52 | 192.05 | 1699.55752212 | 11.3 | 223.03 | 10.815 | 59009 | 126.72086935 | SP |
| 156 | 184.271 | 965.831542534 | 19.079 | 223.03 | 9.06 | 28234 | 93.30816715 | SP |
| 260 | 189.2 | 1337.1024735 | 14.15 | 223.03 | 9.06 | 26775 | 92.92191746 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 203.35 | 3.92 | 1.97 | 203.77 | 212.2007 | 201.64 | 188759 |
| 1783636200 | 199.43 | -8.75 | -4.20 | 209 | 213.498 | 195.82 | 143277 |
| 1783549800 | 208.18 | 30.58 | 17.22 | 207.52 | 216.33 | 205.92 | 141081 |
| 1783463400 | 177.6 | 7.56 | 4.45 | 176.86 | 187.34 | 175.36 | 110193 |
| 1783377000 | 170.04 | -0.51 | -0.30 | 176.04 | 176.99 | 169.55 | 156449 |
| 1783031400 | 170.55 | 21.57 | 14.48 | 153.44999 | 179.41 | 153.44999 | 94775 |
| 1782945000 | 148.97999 | 0.6 | 0.40 | 144.59 | 156.34 | 144.59 | 60987 |
| 1782858600 | 148.38 | -5.74 | -3.72 | 157.19999 | 157.88 | 145.85749 | 107812 |
| 1782772200 | 154.12 | 26.12 | 20.41 | 148.9 | 165.16 | 148.9 | 186374 |
| 1782513000 | 128 | -22 | -14.67 | 145.5 | 147 | 127 | 35008 |
| 1782426600 | 150 | -17.55 | -10.47 | 161.68 | 162.085 | 145.01 | 100897 |
| 1782340200 | 167.55 | -38.26 | -18.59 | 177 | 180.99 | 166 | 173760 |
| 1782253800 | 205.81 | -11.94 | -5.48 | 211.35 | 223.03 | 196.2 | 87289 |
| 1782167400 | 217.75 | 5.79 | 2.73 | 212 | 222.22 | 212 | 32216 |
| 1781821800 | 211.96 | 2.46 | 1.17 | 213.22 | 221.253 | 204.82 | 93326 |
| 1781735400 | 209.5 | 13.91 | 7.11 | 196 | 211 | 196 | 104749 |
| 1781649000 | 195.59 | -3.18 | -1.60 | 192.81 | 197.99 | 182 | 51513 |
| 1781562600 | 198.77 | -1.13 | -0.57 | 199.1 | 208.1 | 190.56 | 144659 |
| 1781303400 | 199.9 | 8.87 | 4.65 | 202 | 211.0999 | 197.01 | 143265 |
| 1781217000 | 191.0267 | 1.25 | 0.66 | 189 | 198.6 | 187.02 | 268875 |
| 1781130600 | 189.78 | -0.28 | -0.15 | 204.94 | 204.94 | 185.05 | 169206 |
| 1781044200 | 190.0574 | -6.48 | -3.30 | 196 | 207.2 | 181.16 | 215883 |
| 1780957800 | 196.54 | -4.2 | -2.09 | 206.76 | 212.5199 | 196 | 355839 |
| 1780698600 | 200.7393 | -9.27 | -4.41 | 211 | 211 | 194.1 | 246204 |
| 1780612200 | 210.01 | 22.01 | 11.71 | 198.38 | 215 | 190.58 | 136945 |
| 1780525800 | 188 | 7.69 | 4.26 | 181.83 | 189.9999 | 179.33 | 102706 |
| 1780439400 | 180.315 | 14.48 | 8.73 | 175 | 181.81 | 173.04 | 63462 |
| 1780353000 | 165.84 | 6.98 | 4.39 | 157.22 | 171.14 | 154.94999 | 213673 |
| 1780093800 | 158.86 | -6.95 | -4.19 | 160.84 | 162.91999 | 152.82499 | 402366 |
| 1780007400 | 165.81 | 15.8 | 10.53 | 156.66 | 169.33 | 153.44999 | 311541 |
| 1779921000 | 150.01 | -10.21 | -6.37 | 155.41 | 156.99 | 145.5 | 141609 |
| 1779834600 | 160.22 | -13.56 | -7.80 | 168.57 | 171.795 | 160 | 125247 |
| 1779489000 | 173.78 | -13.68 | -7.30 | 182.31 | 184 | 171.0001 | 215663 |
| 1779402600 | 187.455 | -0.57 | -0.31 | 191.07 | 193.1625 | 183.29 | 204576 |
| 1779316200 | 188.0294 | -2.61 | -1.37 | 192.05 | 194.24 | 185.01 | 135682 |
| 1779229800 | 190.64 | 6.77 | 3.68 | 189.39 | 192.89 | 184.5 | 187531 |
| 1779143400 | 183.87 | 3.64 | 2.02 | 182 | 185.13 | 165 | 82194 |
| 1778884200 | 180.23 | 1.21 | 0.68 | 180.6 | 186.255 | 180 | 66067 |
| 1778797800 | 179.02 | -0.02 | -0.01 | 179.7 | 180.9 | 172 | 43162 |
| 1778711400 | 179.04 | 4.65 | 2.67 | 176.95 | 180 | 174.44 | 59670 |
| 1778625000 | 174.39 | -0.58 | -0.33 | 176.23 | 179 | 172.04 | 54738 |
| 1778538600 | 174.97 | 7.6 | 4.54 | 183 | 183 | 172.99 | 66836 |
| 1778279400 | 167.37 | -6.14 | -3.54 | 170.98 | 176.4613 | 165 | 72243 |
| 1778193000 | 173.51 | -12.07 | -6.50 | 170.82 | 175.9719 | 163.34559 | 70010 |
| 1778106600 | 185.58 | -26.34 | -12.43 | 184.54 | 188.61 | 175 | 111490 |
| 1778020200 | 211.9233 | 39.69 | 23.04 | 192.73 | 216.5 | 192.73 | 130147 |
| 1777933800 | 172.2361 | -1.94 | -1.12 | 174.61 | 176.8 | 166 | 73531 |
| 1777674600 | 174.18 | 10.84 | 6.64 | 164.22999 | 177.0592 | 164.22999 | 88449 |
| 1777588200 | 163.34 | 9.35 | 6.07 | 159.25 | 163.34 | 158.01 | 42363 |
| 1777501800 | 153.99 | -0.61 | -0.39 | 152.29 | 156.7397 | 146.49 | 68031 |
| 1777415400 | 154.6 | 14.46 | 10.32 | 145.99 | 157.9999 | 145.99 | 68599 |
| 1777329000 | 140.13999 | 0.37 | 0.26 | 143.66999 | 144 | 139 | 36417 |
| 1777069800 | 139.77 | -1.24 | -0.88 | 142.57 | 145.69999 | 132.0001 | 41614 |
| 1776983400 | 141.01 | 12.96 | 10.12 | 133.86 | 142.09 | 133.86 | 77930 |
| 1776897000 | 128.05 | -8.22 | -6.03 | 132.18 | 132.18 | 125.1001 | 44738 |
| 1776810600 | 136.27 | -2.43 | -1.75 | 140.33 | 141.13 | 135 | 38968 |
| 1776724200 | 138.69999 | -9.93 | -6.68 | 151.41999 | 151.41999 | 136.3804 | 98258 |
| 1776465000 | 148.63 | 23.35 | 18.64 | 131.83 | 148.63 | 129.975 | 161818 |
| 1776378600 | 125.28 | 7.39 | 6.27 | 121.96 | 126.39 | 119.355 | 72897 |
| 1776292200 | 117.89 | -29.2 | -19.85 | 135.8 | 137.22999 | 115.3422 | 142973 |
| 1776205800 | 147.09 | -11.96 | -7.52 | 149.79 | 156 | 145.4 | 163192 |
| 1776119400 | 159.05 | -3.89 | -2.39 | 168.31 | 171.4499 | 152 | 156974 |
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.
