Premium
Pimco Commodity Strategy Active ETF (CMDT)
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 | -0.33 | -1.25427594071 | 26.31 | 26.31 | 25.17 | 675248 | 26.01989922 | SP |
| 4 | -0.36 | -1.36674259681 | 26.34 | 27.0485 | 25.17 | 259544 | 26.19418609 | SP |
| 12 | -0.17 | -0.650095602294 | 26.15 | 27.95 | 25.1446 | 168275 | 26.17263224 | SP |
| 26 | 0.5 | 1.96232339089 | 25.48 | 27.95 | 25.09 | 100115 | 26.12493625 | SP |
| 52 | -0.43 | -1.62817114729 | 26.41 | 28.1899 | 25.09 | 68793 | 26.42443544 | SP |
| 156 | -10.49 | -28.7633671511 | 36.47 | 36.47 | 24.07 | 26786 | 26.44996366 | SP |
| 260 | -10.49 | -28.7633671511 | 36.47 | 36.47 | 24.07 | 15948 | 26.44996366 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 25.98 | -0.19 | -0.73 | 25.97 | 26.09 | 25.97 | 25012 |
| 1741217400 | 26.17 | 0.12 | 0.46 | 26.02 | 26.17 | 25.958 | 761180 |
| 1741131000 | 26.05 | 0.09 | 0.35 | 25.99 | 26.0999 | 25.89 | 1169392 |
| 1741044600 | 25.96 | 0.05 | 0.19 | 26.08 | 26.08 | 25.89 | 54319 |
| 1740785400 | 25.91 | -0.28 | -1.07 | 26 | 26.03 | 25.17 | 1367390 |
| 1740699000 | 26.19 | -0.1 | -0.38 | 26.31 | 26.31 | 26.14 | 22303 |
| 1740612600 | 26.29 | -0.07 | -0.27 | 26.26 | 26.29 | 26.19 | 41147 |
| 1740526200 | 26.36 | -0.25 | -0.94 | 26.59 | 26.59 | 26.26 | 9705 |
| 1740439800 | 26.61 | -0.11 | -0.41 | 26.69 | 26.7 | 26.6 | 14712 |
| 1740180600 | 26.72 | -0.26 | -0.96 | 26.96 | 26.96 | 26.72 | 31875 |
| 1740094200 | 26.98 | 0.02 | 0.07 | 27.01 | 27.01 | 26.9281 | 18162 |
| 1740007800 | 26.96 | 0.12 | 0.45 | 27.03 | 27.0485 | 26.83 | 21110 |
| 1739921400 | 26.84 | 0.26 | 0.98 | 26.78 | 26.93 | 26.73 | 35873 |
| 1739575800 | 26.58 | -0.13 | -0.49 | 26.9 | 26.9 | 26.55 | 70365 |
| 1739489400 | 26.71 | 0.1 | 0.38 | 26.55 | 26.71 | 26.541 | 602678 |
| 1739403000 | 26.61 | -0.04 | -0.15 | 26.6 | 26.95 | 26.58 | 14438 |
| 1739316600 | 26.65 | 0.05 | 0.19 | 26.63 | 26.73 | 26.6217 | 23380 |
| 1739230200 | 26.6 | 0.25 | 0.95 | 26.53 | 26.64 | 26.53 | 132786 |
| 1738971000 | 26.35 | -0.04 | -0.15 | 26.4 | 26.47 | 26.32 | 192800 |
| 1738884600 | 26.39 | 0.08 | 0.30 | 26.34 | 26.39 | 26.27 | 346791 |
| 1738798200 | 26.31 | -0.06 | -0.21 | 26.44 | 26.44 | 26.31 | 272702 |
| 1738711800 | 26.365 | 0.13 | 0.48 | 26.14 | 26.469 | 26.14 | 2040694 |
| 1738625400 | 26.24 | 0.16 | 0.61 | 26.21 | 26.335 | 26.18 | 18732 |
| 1738366200 | 26.08 | -0.08 | -0.31 | 26.13 | 26.1485 | 26.0001 | 49313 |
| 1738279800 | 26.16 | 0.11 | 0.42 | 26.18 | 26.2486 | 26.1123 | 27694 |
| 1738193400 | 26.05 | 0.17 | 0.66 | 25.96 | 26.0995 | 25.96 | 19997 |
| 1738107000 | 25.88 | 0.04 | 0.15 | 25.84 | 25.92 | 25.8 | 20156 |
| 1738020600 | 25.84 | -0.32 | -1.22 | 25.89 | 25.96 | 25.7275 | 17434 |
| 1737761400 | 26.16 | -0.03 | -0.11 | 26.19 | 26.22 | 26.0801 | 19901 |
| 1737675000 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1737588600 | 26.19 | 0.12 | 0.46 | 26.09 | 26.2 | 26.06 | 13407 |
| 1737502200 | 26.07 | 0.02 | 0.08 | 26.01 | 26.1199 | 26.01 | 21531 |
| 1737156600 | 26.05 | -0.05 | -0.19 | 26 | 26.18 | 26 | 26051 |
| 1737070200 | 26.1 | -0.03 | -0.11 | 26.13 | 26.16 | 26.035 | 29134 |
| 1736983800 | 26.13 | 0.36 | 1.40 | 25.97 | 26.21 | 25.94 | 25803 |
| 1736897400 | 25.77 | -0.17 | -0.66 | 25.84 | 25.9366 | 25.77 | 86717 |
| 1736811000 | 25.94 | 0.07 | 0.27 | 25.87 | 25.9612 | 25.87 | 286954 |
| 1736551800 | 25.87 | 0.42 | 1.64 | 25.94 | 26.02 | 25.77 | 24914 |
| 1736379000 | 25.4518 | -0.03 | -0.11 | 25.54 | 25.5499 | 25.39 | 14842 |
| 1736292600 | 25.48 | 0.04 | 0.16 | 25.52 | 25.543 | 25.44 | 10815 |
| 1736206200 | 25.44 | 0.1 | 0.39 | 25.53 | 25.56 | 25.37 | 42477 |
| 1735947000 | 25.34 | -0.13 | -0.51 | 25.41 | 27.95 | 25.34 | 28570 |
| 1735860600 | 25.47 | 0.23 | 0.91 | 25.47 | 25.55 | 25.42 | 86250 |
| 1735687800 | 25.24 | -0.86 | -3.30 | 25.15 | 25.2599 | 25.1446 | 14478 |
| 1735601400 | 26.1 | 0.07 | 0.27 | 26.21 | 26.21 | 26.0387 | 12199 |
| 1735342200 | 26.03 | 0.06 | 0.23 | 26.05 | 26.0699 | 25.96 | 183462 |
| 1735255800 | 25.97 | 0.02 | 0.08 | 26.03 | 26.03 | 25.94 | 9863 |
| 1735077840 | 25.95 | 0.13 | 0.50 | 25.92 | 26 | 25.92 | 25863 |
| 1734996600 | 25.82 | -0.03 | -0.12 | 25.89 | 25.89 | 25.78 | 34028 |
| 1734737400 | 25.85 | 0.2 | 0.78 | 25.67 | 25.8861 | 25.6684 | 589973 |
| 1734651000 | 25.6499 | -0.03 | -0.12 | 25.83 | 25.83 | 25.6082 | 11372 |
| 1734564600 | 25.68 | -0.33 | -1.27 | 25.94 | 26.02 | 25.68 | 15484 |
| 1734478200 | 26.01 | -0.11 | -0.42 | 25.89 | 26.01 | 25.7982 | 13574 |
| 1734391800 | 26.12 | -0.07 | -0.27 | 26.15 | 26.18 | 26.0543 | 36460 |
| 1734132600 | 26.19 | -0.05 | -0.17 | 26.2 | 26.235 | 26.13 | 11508 |
| 1734046200 | 26.235 | -0.18 | -0.66 | 26.26 | 26.26 | 26.1158 | 15282 |
| 1733959800 | 26.41 | 0.27 | 1.03 | 26.29 | 26.422 | 26.22 | 41822 |
| 1733873400 | 26.14 | 0.04 | 0.15 | 26.19 | 26.26 | 26.14 | 14316 |
| 1733787000 | 26.1 | 0.31 | 1.20 | 26.08 | 26.2137 | 26.05 | 18269 |
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
