Premium
Teucrium Sugar Fund (CANE)
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 | 0.2337 | 2.05 | 11.4 | 11.67 | 11.375 | 28711 | 11.55667647 | SP |
| 4 | 0.0537 | 0.463730569948 | 11.58 | 11.67 | 10.77 | 38176 | 11.22856417 | SP |
| 12 | -0.8363 | -6.70649558941 | 12.47 | 12.985 | 10.77 | 47308 | 11.97588343 | SP |
| 26 | 0.5037 | 4.525606469 | 11.13 | 13.73 | 10.77 | 52058 | 12.31903612 | SP |
| 52 | -2.2363 | -16.1232876712 | 13.87 | 14.1699 | 10.77 | 41431 | 12.26812569 | SP |
| 156 | 2.7937 | 31.6029411765 | 8.84 | 15.509 | 8.56 | 67952 | 11.42498901 | SP |
| 260 | 4.3037 | 58.7135061392 | 7.33 | 15.509 | 4.91 | 69128 | 9.82049452 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733527800 | 12.7 | 0.19 | 1.52 | 12.49 | 12.73 | 12.49 | 32936 |
| 1733441400 | 12.51 | 0.01 | 0.08 | 12.49 | 12.5488 | 12.31 | 37169 |
| 1733355000 | 12.5 | -0.05 | -0.40 | 12.55 | 12.55 | 12.475 | 102908 |
| 1733268600 | 12.55 | 0.05 | 0.40 | 12.6 | 12.64 | 12.5311 | 157786 |
| 1733182200 | 12.5 | -0.01 | -0.08 | 12.66 | 12.66 | 12.28 | 36849 |
| 1732917840 | 12.51 | -0.3 | -2.34 | 12.39 | 12.51 | 12.34 | 20548 |
| 1732750200 | 12.81 | -0.02 | -0.16 | 12.86 | 12.86 | 12.7485 | 12074 |
| 1732663800 | 12.83 | 0.23 | 1.83 | 12.74 | 12.83 | 12.7101 | 40889 |
| 1732577400 | 12.6 | -0.01 | -0.08 | 12.61 | 12.64 | 12.56 | 15822 |
| 1732318200 | 12.61 | -0.01 | -0.06 | 12.52 | 12.7499 | 12.52 | 78516 |
| 1732231800 | 12.6178 | -0.12 | -0.96 | 12.6 | 12.65 | 12.55 | 37815 |
| 1732145400 | 12.74 | -0.16 | -1.21 | 12.87 | 12.87 | 12.6783 | 13800 |
| 1732059000 | 12.8965 | -0.06 | -0.49 | 12.93 | 12.94 | 12.81 | 39230 |
| 1731972600 | 12.96 | 0.33 | 2.61 | 12.9 | 12.985 | 12.76 | 47049 |
| 1731713400 | 12.63 | 0.02 | 0.16 | 12.64 | 12.782 | 12.625 | 64301 |
| 1731627000 | 12.61 | 0.22 | 1.78 | 12.53 | 12.7183 | 12.53 | 33726 |
| 1731540600 | 12.39 | -0.18 | -1.43 | 12.47 | 12.48 | 12.3 | 318138 |
| 1731454200 | 12.57 | 0.06 | 0.48 | 12.48 | 12.65 | 12.47 | 146801 |
| 1731367800 | 12.51 | -0.32 | -2.49 | 12.52 | 12.5694 | 12.44 | 64141 |
| 1731108600 | 12.83 | -0.16 | -1.23 | 13.17 | 13.17 | 12.78 | 64390 |
| 1731022200 | 12.99 | 0.15 | 1.17 | 12.99 | 12.99 | 12.9017 | 46674 |
| 1730935800 | 12.84 | 0.11 | 0.86 | 12.66 | 12.84 | 12.55 | 86550 |
| 1730849400 | 12.73 | -0.02 | -0.16 | 12.61 | 12.75 | 12.6 | 80479 |
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
