Premium
Invesco DB Base Metals Fund (DBB)
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 | -0.5169 | -1.98502304147 | 26.04 | 26.71 | 25.5231 | 279665 | 26.30395133 | SP |
| 4 | 0.1931 | 0.762337149625 | 25.33 | 26.71 | 25.2102 | 437757 | 25.92472706 | SP |
| 12 | 1.2531 | 5.16316440049 | 24.27 | 26.71 | 22.26 | 461474 | 24.6516188 | SP |
| 26 | 3.1631 | 14.1462432916 | 22.36 | 26.71 | 22.01 | 446926 | 24.1368199 | SP |
| 52 | 6.7331 | 35.833422033 | 18.79 | 26.71 | 17.81 | 254100 | 23.64793395 | SP |
| 156 | 7.6331 | 42.6668529905 | 17.89 | 26.71 | 16.77 | 163273 | 21.50070604 | SP |
| 260 | 4.9931 | 24.3209936678 | 20.53 | 27.01 | 16.77 | 215220 | 21.56091249 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 25.55 | -0.67 | -2.56 | 25.88 | 25.892 | 25.495 | 646369 |
| 1780612200 | 26.22 | 0.01 | 0.04 | 26.19 | 26.2299 | 26.1 | 284329 |
| 1780525800 | 26.21 | -0.42 | -1.58 | 26.31 | 26.375 | 26.16 | 317571 |
| 1780439400 | 26.63 | 0.22 | 0.83 | 26.66 | 26.71 | 26.61 | 214526 |
| 1780353000 | 26.41 | 0.44 | 1.69 | 26.18 | 26.44 | 26.11 | 404741 |
| 1780093800 | 25.97 | -0.05 | -0.19 | 26.04 | 26.04 | 25.88 | 177158 |
| 1780007400 | 26.02 | 0.29 | 1.13 | 25.86 | 26.075 | 25.805 | 598270 |
| 1779921000 | 25.73 | -0.32 | -1.23 | 25.82 | 25.86 | 25.69 | 278960 |
| 1779834600 | 26.05 | 0.15 | 0.58 | 25.97 | 26.06 | 25.92 | 544889 |
| 1779489000 | 25.9 | 0.12 | 0.47 | 25.76 | 25.9 | 25.715 | 486629 |
| 1779402600 | 25.78 | -0.03 | -0.12 | 25.62 | 25.795 | 25.55 | 436173 |
| 1779316200 | 25.81 | 0.41 | 1.61 | 25.59 | 25.845 | 25.54 | 307051 |
| 1779229800 | 25.4 | -0.07 | -0.27 | 25.4 | 25.48 | 25.29 | 557799 |
| 1779143400 | 25.47 | 0.04 | 0.16 | 25.45 | 25.54 | 25.365 | 789154 |
| 1778884200 | 25.43 | -0.75 | -2.86 | 25.34 | 25.46 | 25.32 | 469000 |
| 1778797800 | 26.18 | -0.08 | -0.30 | 26.2 | 26.21 | 26.05 | 341461 |
| 1778711400 | 26.26 | 0.03 | 0.11 | 26.34 | 26.485 | 26.16 | 855669 |
| 1778625000 | 26.23 | 0.31 | 1.20 | 25.82 | 26.23 | 25.805 | 582156 |
| 1778538600 | 25.92 | 0.6 | 2.37 | 25.76 | 25.975 | 25.75 | 412105 |
| 1778279400 | 25.32 | 0.24 | 0.96 | 25.33 | 25.355 | 25.2102 | 259751 |
| 1778193000 | 25.08 | -0.18 | -0.71 | 25.28 | 25.29 | 25.04 | 214476 |
| 1778106600 | 25.26 | 0.21 | 0.84 | 25.25 | 25.2799 | 25.17 | 449420 |
| 1778020200 | 25.05 | 0.56 | 2.29 | 25.05 | 25.145 | 25 | 422613 |
| 1777933800 | 24.49 | -0.27 | -1.09 | 24.54 | 24.635 | 24.35 | 315991 |
| 1777674600 | 24.76 | -0.1 | -0.40 | 24.77 | 24.9151 | 24.7 | 430622 |
| 1777588200 | 24.86 | 0.23 | 0.93 | 24.73 | 24.89 | 24.63 | 409245 |
| 1777501800 | 24.63 | -0.24 | -0.97 | 24.79 | 24.79 | 24.57 | 639103 |
| 1777415400 | 24.87 | -0.22 | -0.88 | 24.87 | 24.93 | 24.82 | 303115 |
| 1777329000 | 25.09 | -0.1 | -0.40 | 25.11 | 25.16 | 25.0399 | 367005 |
| 1777069800 | 25.19 | 0.02 | 0.08 | 25.17 | 25.22 | 25.13 | 742229 |
| 1776983400 | 25.17 | -0.16 | -0.63 | 25.18 | 25.32 | 25.065 | 529957 |
| 1776897000 | 25.33 | 0.55 | 2.22 | 25.11 | 25.37 | 25.07 | 423718 |
| 1776810600 | 24.78 | -0.22 | -0.88 | 25 | 25.085 | 24.77 | 270941 |
| 1776724200 | 25 | 0.04 | 0.16 | 25 | 25.025 | 24.93 | 479287 |
| 1776465000 | 24.96 | -0.06 | -0.24 | 24.9 | 25.02 | 24.84 | 435532 |
| 1776378600 | 25.02 | -0.04 | -0.16 | 25.06 | 25.12 | 24.94 | 284162 |
| 1776292200 | 25.06 | 0.07 | 0.28 | 25.02 | 25.09 | 24.95 | 240043 |
| 1776205800 | 24.99 | 0.2 | 0.81 | 24.86 | 24.99 | 24.83 | 238898 |
| 1776119400 | 24.79 | 0.52 | 2.14 | 24.46 | 24.865 | 24.44 | 1438740 |
| 1775860200 | 24.27 | 0.26 | 1.08 | 24.28 | 24.385 | 24.19 | 360486 |
| 1775773800 | 24.01 | 0.1 | 0.42 | 23.88 | 24.035 | 23.76 | 472638 |
| 1775687400 | 23.91 | 0.42 | 1.79 | 23.87 | 23.97 | 23.79 | 525739 |
| 1775601000 | 23.49 | -0.04 | -0.17 | 23.59 | 23.61 | 23.37 | 289452 |
| 1775514600 | 23.53 | -0.02 | -0.08 | 23.54 | 23.59 | 23.45 | 157794 |
| 1775169000 | 23.55 | -0.19 | -0.80 | 23.46 | 23.78 | 23.42 | 390576 |
| 1775082600 | 23.74 | 0.24 | 1.02 | 23.57 | 23.815 | 23.51 | 285992 |
| 1774996200 | 23.5 | 0.16 | 0.69 | 23.48 | 23.63 | 23.395 | 320630 |
| 1774909800 | 23.34 | 0.44 | 1.92 | 23.3 | 23.37 | 23.16 | 290844 |
| 1774650600 | 22.9 | 0.09 | 0.39 | 22.9 | 23.065 | 22.86 | 428367 |
| 1774564200 | 22.81 | -0.2 | -0.87 | 22.97 | 23.08 | 22.772 | 176580 |
| 1774477800 | 23.01 | 0.24 | 1.05 | 23.02 | 23.14 | 22.91 | 171924 |
| 1774391400 | 22.77 | -0.08 | -0.35 | 22.66 | 22.86 | 22.64 | 146869 |
| 1774305000 | 22.85 | 0.51 | 2.28 | 22.76 | 23.02 | 22.73 | 230947 |
| 1774045800 | 22.34 | -0.61 | -2.66 | 22.76 | 22.79 | 22.26 | 1901989 |
| 1773959400 | 22.95 | -0.33 | -1.42 | 22.43 | 23.01 | 22.36 | 1094905 |
| 1773873000 | 23.28 | -0.55 | -2.31 | 23.37 | 23.57 | 23.26 | 416437 |
| 1773786600 | 23.83 | -0.28 | -1.16 | 24 | 24.01 | 23.78 | 277664 |
| 1773700200 | 24.11 | 0.33 | 1.39 | 24.01 | 24.12 | 23.96 | 1001286 |
| 1773441000 | 23.78 | -0.76 | -3.10 | 24.27 | 24.29 | 23.78 | 871896 |
| 1773354600 | 24.54 | -0.01 | -0.04 | 24.5 | 24.579 | 24.37 | 580527 |
| 1773268200 | 24.55 | 0.16 | 0.66 | 24.38 | 24.58 | 24.3201 | 373155 |
| 1773181800 | 24.39 | 0.07 | 0.29 | 24.32 | 24.47 | 24.3 | 855396 |
| 1773095400 | 24.32 | 0.01 | 0.04 | 24.09 | 24.33 | 24 | 678127 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
