Premium
Teucrium Sugar Fund (CANE)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3398 | -2.86026936027 | 11.88 | 11.88 | 11.465 | 84550 | 11.62105903 | SP |
| 4 | -1.1998 | -9.41758241758 | 12.74 | 12.86 | 11.465 | 56487 | 12.15412414 | SP |
| 12 | -1.9598 | -14.517037037 | 13.5 | 13.73 | 11.465 | 63809 | 12.58778249 | SP |
| 26 | -0.2498 | -2.1187446989 | 11.79 | 13.73 | 10.91 | 51311 | 12.38378786 | SP |
| 52 | -0.7098 | -5.79428571429 | 12.25 | 14.1699 | 10.91 | 42720 | 12.43633668 | SP |
| 156 | 2.2702 | 24.4897518878 | 9.27 | 15.509 | 8.56 | 69438 | 11.32966898 | SP |
| 260 | 4.5402 | 64.86 | 7 | 15.509 | 4.91 | 69921 | 9.74686618 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
