Premium
Invesco DB Base Metals Fund (DBB)
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 | 0.13 | 0.678142931664 | 19.17 | 19.71 | 19.13 | 64631 | 19.56144346 | SP |
| 4 | 0.37 | 1.95456946646 | 18.93 | 19.71 | 18.62 | 51253 | 19.16128854 | SP |
| 12 | -0.84 | -4.17080436941 | 20.14 | 20.73 | 18.48 | 91493 | 19.63680866 | SP |
| 26 | -0.72 | -3.5964035964 | 20.02 | 21.45 | 18.47 | 87889 | 20.03749918 | SP |
| 52 | 2.11 | 12.2745782432 | 17.19 | 21.9801 | 17.11 | 128469 | 19.84874477 | SP |
| 156 | -5.04 | -20.7066557108 | 24.34 | 27.01 | 16.77 | 199006 | 20.75512816 | SP |
| 260 | 5.46 | 39.450867052 | 13.84 | 27.01 | 11.91 | 202198 | 20.23147864 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 19.3 | -0.25 | -1.28 | 19.4 | 19.4 | 19.3 | 70036 |
| 1740180600 | 19.55 | -0.15 | -0.76 | 19.56 | 19.62 | 19.5101 | 149315 |
| 1740094200 | 19.7 | 0.21 | 1.08 | 19.59 | 19.71 | 19.59 | 50855 |
| 1740007800 | 19.49 | 0.04 | 0.21 | 19.44 | 19.49 | 19.391 | 29139 |
| 1739921400 | 19.45 | 0.21 | 1.09 | 19.17 | 19.47 | 19.13 | 29215 |
| 1739575800 | 19.24 | 0.02 | 0.10 | 19.43 | 19.43 | 19.22 | 47207 |
| 1739489400 | 19.22 | -0.09 | -0.47 | 19.14 | 19.25 | 19.1247 | 32501 |
| 1739403000 | 19.31 | 0.14 | 0.73 | 19.22 | 19.32 | 19.18 | 46814 |
| 1739316600 | 19.17 | -0.14 | -0.73 | 19.13 | 19.19 | 19.0928 | 64519 |
| 1739230200 | 19.31 | 0.06 | 0.31 | 19.25 | 19.3488 | 19.215 | 46484 |
| 1738971000 | 19.25 | 0.14 | 0.73 | 19.3 | 19.3706 | 19.216 | 22124 |
| 1738884600 | 19.11 | 0.15 | 0.79 | 19.09 | 19.14 | 19.0299 | 53328 |
| 1738798200 | 18.96 | -0.04 | -0.21 | 18.95 | 19.0199 | 18.8 | 57069 |
| 1738711800 | 19 | 0.08 | 0.42 | 18.97 | 19.04 | 18.92 | 34662 |
| 1738625400 | 18.92 | 0.24 | 1.28 | 18.65 | 18.93 | 18.65 | 107124 |
| 1738366200 | 18.68 | -0.17 | -0.90 | 18.74 | 18.755 | 18.6365 | 30092 |
| 1738279800 | 18.85 | -0.02 | -0.11 | 18.96 | 18.9904 | 18.8031 | 64747 |
| 1738193400 | 18.87 | 0.22 | 1.18 | 18.84 | 18.87 | 18.77 | 21828 |
| 1738107000 | 18.65 | -0.27 | -1.43 | 18.72 | 18.7371 | 18.62 | 66211 |
| 1738020600 | 18.92 | -0.16 | -0.84 | 18.93 | 18.97 | 18.86 | 20568 |
| 1737761400 | 19.08 | -0.08 | -0.42 | 19.1 | 19.145 | 19.06 | 26753 |
| 1737675000 | 19.16 | 0 | 0.00 | 19.16 | 19.16 | 19.16 | 0 |
| 1737588600 | 19.16 | -0.11 | -0.57 | 19.24 | 19.24 | 19.1545 | 21995 |
| 1737502200 | 19.27 | -0.08 | -0.41 | 19.32 | 19.32 | 19.26 | 164151 |
| 1737156600 | 19.35 | 0.17 | 0.89 | 19.17 | 19.4014 | 19.17 | 61729 |
| 1737070200 | 19.18 | 0.13 | 0.68 | 19.16 | 19.18 | 19.1 | 21444 |
| 1736983800 | 19.05 | 0.16 | 0.85 | 18.92 | 19.05 | 18.92 | 18184 |
| 1736897400 | 18.89 | 0.03 | 0.16 | 18.92 | 18.95 | 18.86 | 30189 |
| 1736811000 | 18.86 | 0.06 | 0.32 | 18.7 | 18.91 | 18.7 | 122173 |
| 1736551800 | 18.8 | 0.18 | 0.97 | 20.73 | 20.73 | 18.77 | 56007 |
| 1736379000 | 18.62 | -0.04 | -0.21 | 18.48 | 18.62 | 18.48 | 29001 |
| 1736292600 | 18.66 | 0.09 | 0.48 | 18.67 | 18.7 | 18.61 | 220168 |
| 1736206200 | 18.57 | 0.02 | 0.11 | 18.64 | 18.73 | 18.57 | 195827 |
| 1735947000 | 18.55 | -0.13 | -0.70 | 18.53 | 18.584 | 18.5201 | 37789 |
| 1735860600 | 18.68 | -0.17 | -0.90 | 18.72 | 18.77 | 18.63 | 52196 |
| 1735687800 | 18.85 | -0.11 | -0.58 | 18.81 | 18.8879 | 18.78 | 60033 |
| 1735601400 | 18.96 | -0.08 | -0.42 | 19.01 | 19.0819 | 18.96 | 73926 |
| 1735342200 | 19.04 | -0.11 | -0.57 | 18.98 | 19.1 | 18.97 | 100561 |
| 1735255800 | 19.15 | 0.08 | 0.42 | 19.08 | 19.15 | 19.08 | 115957 |
| 1735077840 | 19.07 | 0.16 | 0.85 | 19.05 | 19.12 | 19.04 | 18418 |
| 1734996600 | 18.91 | -0.83 | -4.20 | 18.88 | 18.92 | 18.81 | 50750 |
| 1734737400 | 19.74 | 0.11 | 0.56 | 19.21 | 19.76 | 19.21 | 13422 |
| 1734651000 | 19.63 | 0.02 | 0.10 | 19.75 | 19.75 | 19.58 | 28173 |
| 1734564600 | 19.61 | -0.28 | -1.41 | 19.83 | 19.8721 | 19.6 | 322408 |
| 1734478200 | 19.89 | -0.16 | -0.80 | 19.89 | 19.94 | 19.89 | 29771 |
| 1734391800 | 20.05 | -0.18 | -0.89 | 20.17 | 20.17 | 20.021 | 211079 |
| 1734132600 | 20.23 | -0.01 | -0.05 | 20.3 | 20.3 | 20.2 | 61718 |
| 1734046200 | 20.24 | -0.16 | -0.78 | 20.04 | 20.2673 | 20.04 | 43437 |
| 1733959800 | 20.4 | -0.13 | -0.63 | 20.39 | 20.42 | 20.34 | 42839 |
| 1733873400 | 20.53 | 0.18 | 0.88 | 20.38 | 20.55 | 20.38 | 275235 |
| 1733787000 | 20.35 | 0.12 | 0.59 | 20.5 | 20.56 | 20.35 | 40169 |
| 1733527800 | 20.23 | -0.21 | -1.03 | 20.28 | 20.28 | 20.15 | 27697 |
| 1733441400 | 20.44 | 0.09 | 0.44 | 20.42 | 20.44 | 20.34 | 1219406 |
| 1733355000 | 20.35 | 0.1 | 0.49 | 20.31 | 20.4 | 20.3 | 21703 |
| 1733268600 | 20.25 | 0.06 | 0.30 | 20.2 | 20.3 | 20.1699 | 61226 |
| 1733182200 | 20.19 | 0.05 | 0.25 | 20.14 | 20.19 | 20.05 | 91312 |
| 1732917840 | 20.14 | -0.08 | -0.40 | 20.1 | 20.2397 | 20.1 | 44199 |
| 1732750200 | 20.22 | 0.09 | 0.45 | 20.17 | 20.29 | 20.17 | 128067 |
| 1732663800 | 20.13 | -0.04 | -0.18 | 20.17 | 20.18 | 20.0748 | 113798 |
| 1732577400 | 20.1673 | 0.2 | 0.99 | 20.11 | 20.19 | 20.11 | 65707 |
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
