Premium
SPDR Bloomberg Enhanced Roll Yield Commodity Strategy ETF (CERY)
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 | -0.72 | -2.58713618397 | 27.83 | 27.86 | 27.05 | 51395 | 27.54595876 | SP |
| 4 | 0.34 | 1.27007844602 | 26.77 | 27.88 | 26.77 | 89936 | 27.23657459 | SP |
| 12 | 0.76 | 2.88425047438 | 26.35 | 28.69 | 24.39 | 231165 | 26.60892631 | SP |
| 26 | 2.04 | 8.13721579577 | 25.07 | 28.69 | 24.39 | 110310 | 26.58345536 | SP |
| 52 | 2.04 | 8.13721579577 | 25.07 | 28.69 | 24.39 | 110310 | 26.58345536 | SP |
| 156 | 2.04 | 8.13721579577 | 25.07 | 28.69 | 24.39 | 110310 | 26.58345536 | SP |
| 260 | 2.04 | 8.13721579577 | 25.07 | 28.69 | 24.39 | 110310 | 26.58345536 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 27.11 | -0.33 | -1.20 | 27.33 | 27.33 | 27.05 | 64850 |
| 1740439800 | 27.44 | -0.08 | -0.29 | 27.4622 | 27.48 | 27.36 | 21712 |
| 1740180600 | 27.52 | -0.22 | -0.79 | 27.68 | 27.68 | 27.5111 | 27889 |
| 1740094200 | 27.74 | -0.04 | -0.14 | 27.83 | 27.8596 | 27.74 | 51489 |
| 1740007800 | 27.78 | 0.14 | 0.51 | 27.83 | 27.86 | 27.63 | 91033 |
| 1739921400 | 27.64 | 0.17 | 0.62 | 27.88 | 27.88 | 27.55 | 36583 |
| 1739575800 | 27.47 | -0.04 | -0.15 | 27.6 | 27.645 | 27.4 | 49264 |
| 1739489400 | 27.51 | 0.11 | 0.40 | 27.34 | 27.52 | 27.33 | 44675 |
| 1739403000 | 27.4 | -0.13 | -0.47 | 27.45 | 27.51 | 27.3701 | 363747 |
| 1739316600 | 27.53 | 0.07 | 0.25 | 27.53 | 27.595 | 27.4901 | 38190 |
| 1739230200 | 27.46 | 0.27 | 0.99 | 27.33 | 27.53 | 27.33 | 42466 |
| 1738971000 | 27.19 | 0.07 | 0.26 | 27.24 | 27.29 | 27.14 | 34205 |
| 1738884600 | 27.12 | -0.03 | -0.11 | 27.11 | 27.17 | 26.98 | 43516 |
| 1738798200 | 27.15 | -0.04 | -0.15 | 27.1 | 27.1699 | 27.03 | 45682 |
| 1738711800 | 27.19 | 0.25 | 0.93 | 26.83 | 27.22 | 26.83 | 234865 |
| 1738625400 | 26.94 | 0.05 | 0.19 | 26.93 | 27.03 | 26.88 | 51281 |
| 1738366200 | 26.89 | -0.04 | -0.15 | 26.78 | 26.9 | 26.78 | 383023 |
| 1738279800 | 26.93 | 0.05 | 0.19 | 26.86 | 27.02 | 26.86 | 29047 |
| 1738193400 | 26.88 | 0.14 | 0.52 | 26.77 | 26.92 | 26.77 | 39870 |
| 1738107000 | 26.74 | 0.08 | 0.30 | 26.72 | 26.78 | 26.66 | 31509 |
| 1738020600 | 26.66 | -0.29 | -1.08 | 26.82 | 26.82 | 26.5409 | 27583 |
| 1737761400 | 26.9505 | -0.03 | -0.12 | 27.03 | 27.03 | 26.8932 | 72103 |
| 1737675000 | 26.9824 | 0 | 0.00 | 26.9824 | 26.9824 | 26.9824 | 0 |
| 1737588600 | 26.9824 | 0.03 | 0.12 | 27.02 | 27.06 | 26.96 | 112488 |
| 1737502200 | 26.95 | -0.04 | -0.14 | 26.9 | 27.04 | 26.8967 | 208413 |
| 1737156600 | 26.989 | 0.02 | 0.07 | 26.85 | 27.04 | 26.85 | 49912 |
| 1737070200 | 26.97 | -0.23 | -0.85 | 27.04 | 27.04 | 26.92 | 45006 |
| 1736983800 | 27.2 | 0.39 | 1.45 | 27 | 27.2 | 26.9501 | 76172 |
| 1736897400 | 26.81 | 0.04 | 0.15 | 26.82 | 26.86 | 26.77 | 81008 |
| 1736811000 | 26.77 | 0 | 0.00 | 26.76 | 26.915 | 26.76 | 5632660 |
| 1736551800 | 26.77 | 0.63 | 2.39 | 26.82 | 26.9299 | 26.61 | 274888 |
| 1736379000 | 26.145 | -0.04 | -0.13 | 26.16 | 26.25 | 26.09 | 653939 |
| 1736292600 | 26.18 | 0.1 | 0.38 | 26.13 | 26.22 | 26.11 | 11078 |
| 1736206200 | 26.08 | 0.13 | 0.52 | 26.03 | 26.2 | 26.0101 | 14699 |
| 1735947000 | 25.945 | -0.1 | -0.36 | 26.04 | 26.04 | 25.9301 | 31002 |
| 1735860600 | 26.04 | 0.15 | 0.60 | 26.08 | 26.2 | 26.04 | 10068 |
| 1735687800 | 25.885 | 0.05 | 0.17 | 25.79 | 25.92 | 25.79 | 5661 |
| 1735601400 | 25.84 | 0.19 | 0.74 | 24.39 | 25.95 | 24.39 | 52245 |
| 1735342200 | 25.65 | -0.22 | -0.85 | 25.78 | 25.78 | 25.64 | 15393 |
| 1735255800 | 25.87 | 0.07 | 0.27 | 25.79 | 25.87 | 25.7491 | 7714 |
| 1735077840 | 25.8 | 0.12 | 0.47 | 25.78 | 25.8399 | 25.74 | 17017 |
| 1734996600 | 25.68 | 0.02 | 0.08 | 25.68 | 25.7 | 25.51 | 16820 |
| 1734737400 | 25.66 | 0.18 | 0.71 | 25.44 | 25.71 | 25.44 | 38867 |
| 1734651000 | 25.48 | -0.04 | -0.14 | 25.65 | 25.65 | 25.37 | 37546 |
| 1734564600 | 25.5166 | -0.3 | -1.15 | 25.78 | 25.8384 | 25.5 | 59836 |
| 1734478200 | 25.814 | -0.17 | -0.64 | 27.23 | 27.23 | 25.65 | 17944 |
| 1734391800 | 25.98 | -0.09 | -0.33 | 26.07 | 26.07 | 25.9401 | 33948 |
| 1734132600 | 26.065 | -0.09 | -0.33 | 26.05 | 26.11 | 26.02 | 79357 |
| 1734046200 | 26.15 | -0.14 | -0.53 | 26.08 | 26.17 | 26.04 | 95867 |
| 1733959800 | 26.29 | 0.2 | 0.77 | 26.22 | 26.31 | 26.1749 | 78000 |
| 1733873400 | 26.09 | 0.11 | 0.44 | 26.09 | 28.69 | 26.0562 | 2884047 |
| 1733787000 | 25.975 | 0.21 | 0.80 | 26.07 | 26.09 | 25.975 | 16881 |
| 1733527800 | 25.77 | -0.1 | -0.39 | 25.76 | 25.82 | 25.71 | 11745 |
| 1733441400 | 25.87 | 0.05 | 0.21 | 25.85 | 25.9 | 25.77 | 12572 |
| 1733355000 | 25.815 | -0.07 | -0.27 | 26.35 | 26.35 | 25.78 | 6497 |
| 1733268600 | 25.885 | 0.19 | 0.72 | 25.9 | 25.9 | 25.82 | 2536 |
| 1733182200 | 25.7 | -0.17 | -0.66 | 25.76 | 25.76 | 25.62 | 2689 |
| 1732917840 | 25.8717 | 0.05 | 0.20 | 25.91 | 25.97 | 25.85 | 955 |
| 1732750200 | 25.8199 | -0.03 | -0.12 | 25.84 | 25.8491 | 25.789 | 3009 |
| 1732663800 | 25.8502 | -0 | -0.01 | 25.9 | 25.94 | 25.84 | 1463 |
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
