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 | -0.81 | -3.2003160806 | 25.31 | 25.3409 | 23.73 | 405973 | 24.36503565 | SP |
| 4 | -1.54 | -5.91397849462 | 26.04 | 26.71 | 23.73 | 393403 | 25.36119664 | SP |
| 12 | 0.96 | 4.07816482583 | 23.54 | 26.71 | 23.37 | 435700 | 25.24943137 | SP |
| 26 | 1.8 | 7.9295154185 | 22.7 | 26.71 | 22.26 | 461209 | 24.37892353 | SP |
| 52 | 5.29 | 27.53774076 | 19.21 | 26.71 | 17.81 | 276080 | 23.81982117 | SP |
| 156 | 6.59 | 36.7950865438 | 17.91 | 26.71 | 16.77 | 169201 | 21.71580459 | SP |
| 260 | 4.53 | 22.6840260391 | 19.97 | 27.01 | 16.77 | 215001 | 21.67461229 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 24.27 | 0.11 | 0.46 | 24.22 | 24.325 | 24.15 | 370428 |
| 1782426600 | 24.16 | 0.37 | 1.56 | 24.11 | 24.205 | 23.975 | 487895 |
| 1782340200 | 23.79 | -0.68 | -2.78 | 23.87 | 24.0301 | 23.73 | 412333 |
| 1782253800 | 24.47 | -0.77 | -3.05 | 24.5 | 24.59 | 24.44 | 384464 |
| 1782167400 | 25.24 | -0.06 | -0.24 | 25.31 | 25.3409 | 25.18 | 339199 |
| 1781821800 | 25.3 | 0.07 | 0.28 | 25.47 | 25.47 | 25.285 | 119968 |
| 1781735400 | 25.23 | -0.25 | -0.98 | 25.55 | 25.61 | 25.17 | 284146 |
| 1781649000 | 25.48 | 0.05 | 0.20 | 25.46 | 25.535 | 25.4 | 173118 |
| 1781562600 | 25.43 | -0.3 | -1.17 | 25.5 | 25.56 | 25.355 | 364521 |
| 1781303400 | 25.73 | 0.27 | 1.06 | 25.51 | 25.73 | 25.4999 | 198297 |
| 1781217000 | 25.46 | 0.41 | 1.64 | 25.08 | 25.53 | 25.08 | 509843 |
| 1781130600 | 25.05 | -0.37 | -1.46 | 25.25 | 25.365 | 25.015 | 584885 |
| 1781044200 | 25.42 | -0.25 | -0.97 | 25.75 | 25.8 | 25.32 | 1001578 |
| 1780957800 | 25.67 | 0.12 | 0.47 | 25.66 | 25.7 | 25.59 | 569707 |
| 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 |
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.
