Premium
Pimco Commodity Strategy Active ETF (CMDT)
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 | -0.11 | -0.420007636502 | 26.19 | 26.2486 | 25.7275 | 21036 | 26.03239043 | SP |
| 4 | 0.67 | 2.63675718221 | 25.41 | 27.95 | 25.34 | 42141 | 25.88585555 | SP |
| 12 | -0.06 | -0.229533282326 | 26.14 | 27.95 | 25.1446 | 67770 | 25.87951925 | SP |
| 26 | -0.09 | -0.343905235002 | 26.17 | 27.95 | 25.09 | 42278 | 25.9423907 | SP |
| 52 | -0.24 | -0.911854103343 | 26.32 | 28.1899 | 25.09 | 40793 | 26.53996319 | SP |
| 156 | -10.39 | -28.4891691801 | 36.47 | 36.47 | 24.07 | 16956 | 26.5652142 | SP |
| 260 | -10.39 | -28.4891691801 | 36.47 | 36.47 | 24.07 | 10104 | 26.5652142 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 26.08 | -0.08 | -0.31 | 26.13 | 26.1485 | 26.0001 | 50525 |
| 1738279800 | 26.16 | 0.11 | 0.42 | 26.18 | 26.2486 | 26.1123 | 27695 |
| 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 | 26.0792 | 26.1199 | 26.01 | 21247 |
| 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 | 25.9071 | 25.93 | 25.77 | 24647 |
| 1736379000 | 25.4518 | -0.03 | -0.11 | 25.525 | 25.5499 | 25.39 | 14730 |
| 1736292600 | 25.48 | 0.04 | 0.16 | 25.5 | 25.543 | 25.44 | 10811 |
| 1736206200 | 25.44 | 0.1 | 0.39 | 25.53 | 25.56 | 25.37 | 42466 |
| 1735947000 | 25.34 | -0.13 | -0.51 | 25.44 | 27.95 | 25.34 | 28463 |
| 1735860600 | 25.47 | 0.23 | 0.91 | 25.47 | 25.55 | 25.42 | 86240 |
| 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 | 12193 |
| 1735342200 | 26.03 | 0.06 | 0.23 | 26.05 | 26.0699 | 25.96 | 183175 |
| 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 | 34021 |
| 1734737400 | 25.85 | 0.2 | 0.78 | 25.6986 | 25.8861 | 25.6684 | 589963 |
| 1734651000 | 25.6499 | -0.03 | -0.12 | 25.7452 | 25.7452 | 25.6082 | 11231 |
| 1734564600 | 25.68 | -0.33 | -1.27 | 25.94 | 26.02 | 25.68 | 15383 |
| 1734478200 | 26.01 | -0.11 | -0.42 | 25.8909 | 26.01 | 25.7982 | 13523 |
| 1734391800 | 26.12 | -0.07 | -0.27 | 26.15 | 26.18 | 26.0543 | 36456 |
| 1734132600 | 26.19 | -0.05 | -0.17 | 26.2091 | 26.235 | 26.13 | 11402 |
| 1734046200 | 26.235 | -0.18 | -0.66 | 26.15 | 26.2546 | 26.1158 | 14240 |
| 1733959800 | 26.41 | 0.27 | 1.03 | 26.29 | 26.422 | 26.22 | 41518 |
| 1733873400 | 26.14 | 0.04 | 0.15 | 26.21 | 26.26 | 26.14 | 14312 |
| 1733787000 | 26.1 | 0.31 | 1.20 | 26.08 | 26.2137 | 26.05 | 18259 |
| 1733527800 | 25.79 | -0.03 | -0.12 | 25.79 | 25.8454 | 25.7001 | 10819 |
| 1733441400 | 25.82 | -0.02 | -0.08 | 25.84 | 25.86 | 25.78 | 76171 |
| 1733355000 | 25.84 | -0.06 | -0.23 | 26 | 26 | 25.82 | 27053 |
| 1733268600 | 25.9 | 0.11 | 0.43 | 25.95 | 25.9849 | 25.9 | 12120 |
| 1733182200 | 25.79 | -0.2 | -0.77 | 25.89 | 25.89 | 25.71 | 8381 |
| 1732917840 | 25.99 | 0.02 | 0.08 | 26.03 | 26.0999 | 25.9566 | 6897 |
| 1732750200 | 25.97 | 0.03 | 0.12 | 25.99 | 26.019 | 25.91 | 15971 |
| 1732663800 | 25.94 | 0.06 | 0.24 | 26 | 26.03 | 25.85 | 33757 |
| 1732577400 | 25.879 | -0.28 | -1.07 | 26.05 | 26.05 | 25.83 | 256410 |
| 1732318200 | 26.16 | 0.15 | 0.58 | 26.01 | 26.1893 | 26.01 | 11737 |
| 1732231800 | 26.01 | 0.09 | 0.35 | 26.02 | 26.0493 | 25.9398 | 32224 |
| 1732145400 | 25.92 | 0.02 | 0.08 | 25.93 | 25.98 | 25.89 | 168489 |
| 1732059000 | 25.9 | 0.09 | 0.35 | 25.8882 | 25.9 | 25.77 | 971619 |
| 1731972600 | 25.81 | 0.44 | 1.73 | 25.59 | 25.82 | 25.59 | 36136 |
| 1731713400 | 25.37 | -0.09 | -0.35 | 25.41 | 25.49 | 25.31 | 17674 |
| 1731627000 | 25.46 | -0.02 | -0.08 | 25.501 | 25.76 | 25.4104 | 39459 |
| 1731540600 | 25.48 | -0.09 | -0.36 | 25.53 | 25.55 | 25.39 | 32177 |
| 1731454200 | 25.5724 | -0.07 | -0.26 | 25.71 | 25.71 | 25.5724 | 16004 |
| 1731367800 | 25.64 | -0.3 | -1.16 | 25.71 | 25.71 | 25.57 | 15344 |
| 1731108600 | 25.94 | -0.37 | -1.41 | 26.14 | 26.1514 | 25.93 | 18375 |
| 1731022200 | 26.31 | 0.46 | 1.78 | 26.12 | 26.31 | 26.1 | 12336 |
| 1730935800 | 25.85 | -0.33 | -1.26 | 25.69 | 25.93 | 25.68 | 20977 |
| 1730849400 | 26.18 | 0.07 | 0.27 | 26.26 | 26.33 | 26.15 | 13011 |
| 1730763000 | 26.11 | 0.26 | 1.01 | 26.06 | 26.1499 | 26.05 | 8454 |
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
