Premium
Teucrium Sugar Fund (CANE)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.313234142522 | 12.77 | 13.14 | 12.6 | 107894 | 12.86695183 | SP |
| 4 | -0.42 | -3.19391634981 | 13.15 | 13.73 | 12.56 | 69252 | 12.82586843 | SP |
| 12 | 1.36 | 11.9613016711 | 11.37 | 13.73 | 10.91 | 55823 | 12.58235428 | SP |
| 26 | 0.83 | 6.97478991597 | 11.9 | 13.73 | 10.91 | 45794 | 12.17850788 | SP |
| 52 | -2.76 | -17.8179470626 | 15.49 | 15.509 | 10.91 | 45773 | 12.94001879 | SP |
| 156 | 3.15 | 32.8810020877 | 9.58 | 15.509 | 8.56 | 69115 | 11.21143371 | SP |
| 260 | 6.06 | 90.8545727136 | 6.67 | 15.509 | 4.91 | 69178 | 9.63676019 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730849400 | 12.73 | -0.02 | -0.16 | 12.61 | 12.75 | 12.6 | 80479 |
| 1730763000 | 12.75 | -0.07 | -0.55 | 12.6 | 12.759 | 12.6 | 181267 |
| 1730500200 | 12.82 | -0.31 | -2.36 | 13.05 | 13.089 | 12.74 | 121808 |
| 1730413800 | 13.1299 | 0.25 | 1.94 | 13.01 | 13.14 | 12.9717 | 112730 |
| 1730327400 | 12.88 | 0.08 | 0.63 | 12.71 | 12.89 | 12.71 | 69450 |
| 1730241000 | 12.8 | 0.04 | 0.31 | 12.77 | 12.81 | 12.71 | 54214 |
| 1730154600 | 12.76 | -0.02 | -0.16 | 12.78 | 12.79 | 12.59 | 81367 |
| 1729895400 | 12.781 | -0.04 | -0.30 | 12.92 | 12.92 | 12.75 | 14338 |
| 1729809000 | 12.82 | -0.08 | -0.62 | 12.86 | 12.86 | 12.77 | 43972 |
| 1729722600 | 12.9 | 0.24 | 1.90 | 12.74 | 12.92 | 12.74 | 72261 |
| 1729636200 | 12.66 | -0.02 | -0.12 | 12.78 | 12.78 | 12.6164 | 59265 |
| 1729549800 | 12.675 | -0.11 | -0.82 | 12.74 | 12.83 | 12.56 | 68318 |
| 1729290600 | 12.7804 | 0 | 0.00 | 12.88 | 12.93 | 12.75 | 36374 |
| 1729204200 | 12.78 | 0.06 | 0.47 | 12.85 | 12.8695 | 12.62 | 119209 |
| 1729117800 | 12.72 | -0.32 | -2.45 | 12.95 | 12.95 | 12.72 | 70040 |
| 1729031400 | 13.04 | 0.16 | 1.24 | 12.9 | 13.04 | 12.8761 | 42446 |
| 1728945000 | 12.88 | 0.06 | 0.47 | 12.75 | 12.91 | 12.74 | 31595 |
| 1728685800 | 12.82 | -0.05 | -0.39 | 13.73 | 13.73 | 12.7 | 102557 |
| 1728599400 | 12.87 | 0.05 | 0.39 | 12.82 | 12.97 | 12.81 | 37047 |
| 1728513000 | 12.82 | -0.24 | -1.86 | 12.82 | 12.88 | 12.7 | 58667 |
| 1728426600 | 13.0633 | 0.03 | 0.26 | 13.15 | 13.15 | 12.961 | 8115 |
| 1728340200 | 13.03 | -0.21 | -1.59 | 13.09 | 13.1198 | 12.94 | 29440 |
| 1728081000 | 13.2401 | -0.15 | -1.12 | 13.39 | 13.39 | 13.15 | 45980 |
| 1727994600 | 13.39 | 0.25 | 1.90 | 13.3 | 13.4 | 13.3 | 15340 |
| 1727908200 | 13.14 | -0.17 | -1.30 | 13.5 | 13.5 | 13.06 | 68157 |
| 1727821800 | 13.3129 | 0.1 | 0.74 | 13.5 | 13.5 | 13.17 | 10101 |
| 1727735400 | 13.215 | -0.05 | -0.34 | 13.05 | 13.215 | 13.03 | 27348 |
| 1727476200 | 13.26 | -0.23 | -1.71 | 13.26 | 13.339 | 13.1201 | 153666 |
| 1727389800 | 13.4901 | -0.08 | -0.56 | 13.6 | 13.6 | 13.48 | 30602 |
| 1727303400 | 13.5656 | 0.14 | 1.05 | 13.41 | 13.58 | 13.41 | 61833 |
| 1727217000 | 13.425 | 0.28 | 2.09 | 13.5 | 13.5 | 13.34 | 57783 |
| 1727130600 | 13.15 | -0.03 | -0.23 | 13.35 | 13.35 | 13.09 | 45898 |
| 1726871400 | 13.18 | 0.18 | 1.38 | 13.1 | 13.27 | 13.01 | 136466 |
| 1726785000 | 13 | 0.3 | 2.36 | 12.81 | 13 | 12.78 | 94519 |
| 1726698600 | 12.7 | 0.49 | 4.01 | 12.42 | 12.79 | 12.41 | 156526 |
| 1726612200 | 12.21 | 0.38 | 3.21 | 11.9 | 12.225 | 11.89 | 105209 |
| 1726525800 | 11.83 | 0.18 | 1.55 | 11.8 | 11.883 | 11.705 | 39543 |
| 1726266600 | 11.649 | -0.02 | -0.18 | 11.8 | 11.8374 | 11.64 | 12330 |
| 1726180200 | 11.67 | 0.17 | 1.47 | 11.57 | 11.72 | 11.57 | 28978 |
| 1726093800 | 11.5005 | 0.18 | 1.59 | 11.5 | 11.5005 | 11.381 | 15498 |
| 1726007400 | 11.32 | -0.16 | -1.39 | 11.43 | 11.44 | 11.32 | 12521 |
| 1725921000 | 11.48 | -0.12 | -0.99 | 11.55 | 11.55 | 11.4001 | 10528 |
| 1725661800 | 11.595 | -0.18 | -1.49 | 11.84 | 11.8597 | 11.541 | 142644 |
| 1725575400 | 11.77 | 0.02 | 0.20 | 11.83 | 11.83 | 11.704 | 36398 |
| 1725489000 | 11.7465 | -0.07 | -0.62 | 11.77 | 11.799 | 11.64 | 29019 |
| 1725402600 | 11.82 | 0 | 0.00 | 11.84 | 11.94 | 11.79 | 100313 |
| 1725057000 | 11.82 | -0.15 | -1.25 | 11.92 | 11.93 | 11.7 | 50945 |
| 1724970600 | 11.97 | 0.04 | 0.37 | 11.87 | 12.02 | 11.86 | 33032 |
| 1724884200 | 11.9256 | -0.06 | -0.54 | 11.94 | 11.94 | 11.73 | 56327 |
| 1724797800 | 11.99 | 0.36 | 3.10 | 11.76 | 11.99 | 11.76 | 53842 |
| 1724711400 | 11.63 | 0.33 | 2.90 | 11.57 | 11.7062 | 11.55 | 96521 |
| 1724452200 | 11.3022 | 0.26 | 2.38 | 11.21 | 11.32 | 11.21 | 24140 |
| 1724365800 | 11.04 | 0.06 | 0.55 | 11.11 | 11.14 | 11.03 | 17366 |
| 1724279400 | 10.98 | 0.03 | 0.29 | 10.94 | 10.9889 | 10.91 | 14004 |
| 1724193000 | 10.9484 | -0.23 | -2.06 | 11.1 | 11.1 | 10.92 | 15069 |
| 1724106600 | 11.1792 | -0.01 | -0.07 | 11.14 | 11.199 | 11.14 | 14416 |
| 1723847400 | 11.187 | 0.16 | 1.42 | 11.07 | 11.3299 | 11.07 | 19981 |
| 1723761000 | 11.03 | -0.09 | -0.81 | 11.04 | 11.1232 | 11.02 | 9157 |
| 1723674600 | 11.12 | -0.19 | -1.65 | 11.19 | 11.19 | 11.09 | 33355 |
| 1723588200 | 11.3066 | -0 | -0.03 | 11.37 | 11.37 | 11.285 | 3735 |
| 1723501800 | 11.31 | -0.09 | -0.79 | 11.33 | 11.3499 | 11.285 | 17264 |
| 1723242600 | 11.4 | 0.08 | 0.71 | 11.45 | 11.5 | 11.24 | 65579 |
| 1723156200 | 11.32 | 0.23 | 2.07 | 11.35 | 11.465 | 11.3144 | 17197 |
| 1723069800 | 11.09 | 0.08 | 0.73 | 10.99 | 11.19 | 10.99 | 20542 |
| 1722983400 | 11.01 | -0.1 | -0.86 | 11.08 | 11.095 | 10.97 | 20410 |
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
