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 | -0.12 | -1.0101010101 | 11.88 | 11.971 | 11.495 | 66705 | 11.71212271 | SP |
| 4 | 0.22 | 1.90641247834 | 11.54 | 12.7599 | 11.42 | 61636 | 12.05416557 | SP |
| 12 | -0.52 | -4.2345276873 | 12.28 | 12.7599 | 10.77 | 46927 | 11.73120179 | SP |
| 26 | 0.21 | 1.81818181818 | 11.55 | 13.73 | 10.77 | 55152 | 12.36896833 | SP |
| 52 | -1.18 | -9.11901081917 | 12.94 | 13.73 | 10.77 | 43961 | 12.18508053 | SP |
| 156 | 2.15 | 22.372528616 | 9.61 | 15.509 | 8.56 | 66554 | 11.53434309 | SP |
| 260 | 5.31 | 82.3255813953 | 6.45 | 15.509 | 4.91 | 69363 | 9.87383355 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 11.76 | 0.08 | 0.68 | 11.76 | 11.8199 | 11.7 | 33904 |
| 1741303800 | 11.68 | -0.02 | -0.17 | 11.62 | 11.7 | 11.495 | 35497 |
| 1741217400 | 11.7 | 0.08 | 0.69 | 11.68 | 11.7199 | 11.65 | 51125 |
| 1741131000 | 11.62 | -0.1 | -0.86 | 11.56 | 11.63 | 11.5399 | 83221 |
| 1741044600 | 11.7205 | -0.12 | -1.01 | 11.61 | 11.84 | 11.58 | 96272 |
| 1740785400 | 11.84 | -0.31 | -2.55 | 11.88 | 11.971 | 11.83 | 67409 |
| 1740699000 | 12.15 | -0.39 | -3.11 | 12.2 | 12.285 | 12.07 | 93953 |
| 1740612600 | 12.54 | -0.2 | -1.54 | 12.72 | 12.72 | 12.5 | 13948 |
| 1740526200 | 12.736 | 0.23 | 1.81 | 12.51 | 12.7599 | 12.51 | 24744 |
| 1740439800 | 12.51 | -0.17 | -1.30 | 12.74 | 12.745 | 12.5 | 60660 |
| 1740180600 | 12.675 | 0.09 | 0.69 | 12.59 | 12.705 | 12.59 | 35859 |
| 1740094200 | 12.588 | 0.2 | 1.60 | 12.52 | 12.6 | 12.51 | 54285 |
| 1740007800 | 12.39 | 0.15 | 1.23 | 12.14 | 12.425 | 12.14 | 55664 |
| 1739921400 | 12.24 | 0 | 0.00 | 12.29 | 12.3 | 12.22 | 72113 |
| 1739575800 | 12.24 | 0.21 | 1.75 | 12.25 | 12.26 | 12.19 | 215068 |
| 1739489400 | 12.0296 | 0.28 | 2.38 | 11.78 | 12.07 | 11.78 | 52825 |
| 1739403000 | 11.75 | 0 | 0.00 | 11.75 | 11.8 | 11.73 | 36050 |
| 1739316600 | 11.7495 | 0.2 | 1.73 | 11.71 | 11.76 | 11.67 | 33321 |
| 1739230200 | 11.55 | 0.13 | 1.11 | 11.53 | 11.62 | 11.51 | 71690 |
| 1738971000 | 11.4231 | -0.13 | -1.13 | 11.54 | 11.5678 | 11.42 | 17681 |
| 1738884600 | 11.5535 | -0.07 | -0.56 | 11.69 | 11.71 | 11.55 | 28400 |
| 1738798200 | 11.6189 | -0.01 | -0.13 | 11.6 | 11.63 | 11.565 | 27253 |
| 1738711800 | 11.6337 | 0.19 | 1.63 | 11.46 | 11.67 | 11.46 | 58893 |
| 1738625400 | 11.4467 | -0.04 | -0.31 | 11.42 | 11.51 | 11.4052 | 20996 |
| 1738366200 | 11.4826 | -0.06 | -0.50 | 11.42 | 11.517 | 11.375 | 13528 |
| 1738279800 | 11.54 | 0.02 | 0.22 | 11.55 | 11.58 | 11.5199 | 34584 |
| 1738193400 | 11.515 | 0.06 | 0.52 | 11.4 | 11.58 | 11.4 | 15554 |
| 1738107000 | 11.455 | 0.07 | 0.66 | 11.48 | 11.51 | 11.38 | 33618 |
| 1738020600 | 11.38 | 0.06 | 0.53 | 11.34 | 11.48 | 11.34 | 25783 |
| 1737761400 | 11.32 | 0.3 | 2.68 | 11.25 | 11.34 | 11.25 | 25188 |
| 1737675000 | 11.025 | 0 | 0.00 | 11.025 | 11.025 | 11.025 | 0 |
| 1737588600 | 11.025 | 0.17 | 1.57 | 10.87 | 11.08 | 10.87 | 26020 |
| 1737502200 | 10.855 | -0.14 | -1.23 | 10.88 | 10.89 | 10.77 | 79866 |
| 1737156600 | 10.99 | -0.1 | -0.90 | 11.06 | 11.06 | 10.96 | 67281 |
| 1737070200 | 11.0897 | 0.01 | 0.13 | 11.2 | 11.25 | 11.0817 | 21909 |
| 1736983800 | 11.075 | -0.12 | -1.03 | 11.3 | 11.3 | 11.0001 | 150023 |
| 1736897400 | 11.19 | -0.31 | -2.69 | 11.2 | 11.23 | 11.1595 | 16995 |
| 1736811000 | 11.4994 | -0.07 | -0.60 | 11.65 | 11.65 | 11.39 | 36437 |
| 1736551800 | 11.569 | 0.09 | 0.76 | 11.53 | 11.587 | 11.4424 | 16927 |
| 1736379000 | 11.4821 | -0.1 | -0.85 | 11.58 | 11.58 | 11.4644 | 5386 |
| 1736292600 | 11.581 | 0.08 | 0.70 | 11.59 | 11.7 | 11.57 | 22409 |
| 1736206200 | 11.5 | -0.15 | -1.29 | 11.62 | 11.62 | 11.48 | 26333 |
| 1735947000 | 11.65 | -0.02 | -0.17 | 11.68 | 11.6987 | 11.57 | 11007 |
| 1735860600 | 11.67 | 0.24 | 2.10 | 11.6 | 11.75 | 11.6 | 56248 |
| 1735687800 | 11.43 | 0.05 | 0.47 | 11.37 | 11.461 | 11.37 | 10891 |
| 1735601400 | 11.376 | -0.06 | -0.56 | 11.55 | 11.55 | 11.35 | 15338 |
| 1735342200 | 11.44 | 0.03 | 0.26 | 11.44 | 11.4677 | 11.39 | 11071 |
| 1735255800 | 11.41 | -0.13 | -1.13 | 11.45 | 11.5 | 11.4 | 13582 |
| 1735077840 | 11.5402 | 0.03 | 0.24 | 11.61 | 11.64 | 11.46 | 17099 |
| 1734996600 | 11.5127 | 0.03 | 0.24 | 11.57 | 11.57 | 11.48 | 23740 |
| 1734737400 | 11.4848 | -0.05 | -0.43 | 11.5 | 11.54 | 11.465 | 29805 |
| 1734651000 | 11.5342 | -0.04 | -0.37 | 11.58 | 11.6 | 11.47 | 96713 |
| 1734564600 | 11.5765 | -0.19 | -1.64 | 11.71 | 11.71 | 11.5765 | 132049 |
| 1734478200 | 11.77 | -0.34 | -2.77 | 11.88 | 11.88 | 11.702 | 140445 |
| 1734391800 | 12.105 | -0.07 | -0.53 | 12.08 | 12.14 | 12.03 | 24103 |
| 1734132600 | 12.17 | -0.17 | -1.38 | 12.28 | 12.28 | 12.14 | 53917 |
| 1734046200 | 12.34 | -0.13 | -1.04 | 12.36 | 12.39 | 12.27 | 18244 |
| 1733959800 | 12.47 | 0.09 | 0.73 | 12.4 | 12.5 | 12.4 | 32537 |
| 1733873400 | 12.38 | -0.18 | -1.44 | 12.47 | 12.47 | 12.32 | 30915 |
| 1733787000 | 12.5603 | -0.14 | -1.10 | 12.67 | 12.67 | 12.48 | 49620 |
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
