Premium
Invesco DB Commodity Index Tracking Fund (DBC)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3399 | -4.5934178951 | 29.17 | 29.32 | 27.64 | 1089594 | 28.28130888 | SP |
| 4 | -3.4599 | -11.0575263663 | 31.29 | 31.29 | 27.64 | 1068440 | 29.31743032 | SP |
| 12 | -0.6099 | -2.14451476793 | 28.44 | 31.79 | 27.64 | 1537505 | 29.63491769 | SP |
| 26 | 5.0401 | 22.1154014919 | 22.79 | 31.79 | 22.2945 | 1256463 | 27.90214663 | SP |
| 52 | 4.6401 | 20.0090556274 | 23.19 | 31.79 | 21.59 | 862728 | 26.39210949 | SP |
| 156 | 4.5901 | 19.7508605852 | 23.24 | 31.79 | 19.8443 | 1023433 | 23.77690877 | SP |
| 260 | 9.3201 | 50.3517017828 | 18.51 | 31.79 | 17.89 | 1885997 | 23.96655257 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 27.63 | -0.08 | -0.29 | 27.53 | 27.7 | 27.275 | 1104532 |
| 1781735400 | 27.71 | -0.19 | -0.68 | 27.97 | 28.35 | 27.68 | 1455189 |
| 1781649000 | 27.9 | -0.32 | -1.13 | 27.9 | 28.04 | 27.76 | 463958 |
| 1781562600 | 28.22 | -0.33 | -1.16 | 28.18 | 28.25 | 28.1 | 1070281 |
| 1781303400 | 28.55 | -0.3 | -1.04 | 28.63 | 28.88 | 28.51 | 1080869 |
| 1781217000 | 28.85 | -0.32 | -1.10 | 29.17 | 29.32 | 28.77 | 1377675 |
| 1781130600 | 29.17 | 0.1 | 0.34 | 29.12 | 29.39 | 29.12 | 930967 |
| 1781044200 | 29.07 | -0.4 | -1.36 | 29.27 | 29.33 | 28.815 | 2689381 |
| 1780957800 | 29.47 | 0.24 | 0.82 | 29.48 | 29.575 | 29.41 | 654386 |
| 1780698600 | 29.23 | -0.65 | -2.18 | 29.61 | 29.62 | 29.195 | 1042976 |
| 1780612200 | 29.88 | -0.41 | -1.35 | 29.96 | 29.97 | 29.75 | 781426 |
| 1780525800 | 30.29 | 0.17 | 0.56 | 30.3 | 30.37 | 30.17 | 507258 |
| 1780439400 | 30.12 | 0.13 | 0.43 | 30 | 30.15 | 29.95 | 716063 |
| 1780353000 | 29.99 | 0.51 | 1.73 | 30.04 | 30.305 | 29.835 | 1641197 |
| 1780093800 | 29.48 | -0.24 | -0.81 | 29.53 | 29.5901 | 29.29 | 1035549 |
| 1780007400 | 29.72 | 0.23 | 0.78 | 29.68 | 29.73 | 29.265 | 881037 |
| 1779921000 | 29.49 | -0.54 | -1.80 | 29.42 | 29.68 | 29.4 | 869119 |
| 1779834600 | 30.03 | -0.51 | -1.67 | 30.13 | 30.31 | 29.985 | 1489079 |
| 1779489000 | 30.54 | -0.16 | -0.52 | 30.6 | 30.7799 | 30.315 | 863345 |
| 1779402600 | 30.7 | -0.18 | -0.58 | 31.29 | 31.29 | 30.43 | 750597 |
| 1779316200 | 30.88 | -0.73 | -2.31 | 31.36 | 31.405 | 30.67 | 1343854 |
| 1779229800 | 31.61 | 0.23 | 0.73 | 31.62 | 31.685 | 31.405 | 853670 |
| 1779143400 | 31.38 | 0.19 | 0.61 | 31.24 | 31.79 | 31.19 | 1514546 |
| 1778884200 | 31.19 | 0.04 | 0.13 | 31.03 | 31.235 | 30.99 | 832358 |
| 1778797800 | 31.15 | -0.22 | -0.70 | 31.05 | 31.19 | 30.955 | 679232 |
| 1778711400 | 31.37 | -0.32 | -1.01 | 31.6 | 31.715 | 31.311 | 777937 |
| 1778625000 | 31.69 | 0.63 | 2.03 | 31.48 | 31.7 | 31.365 | 1300879 |
| 1778538600 | 31.06 | 0.76 | 2.51 | 30.74 | 31.17 | 30.74 | 3125183 |
| 1778279400 | 30.3 | 0.05 | 0.17 | 30.13 | 30.415 | 30.13 | 1310055 |
| 1778193000 | 30.25 | 0.04 | 0.13 | 29.74 | 30.37 | 29.565 | 5368479 |
| 1778106600 | 30.21 | -0.99 | -3.17 | 30.37 | 30.43 | 30.12 | 1739368 |
| 1778020200 | 31.2 | -0.13 | -0.41 | 31.19 | 31.27 | 31.06 | 661230 |
| 1777933800 | 31.33 | 0.52 | 1.69 | 30.89 | 31.46 | 30.87 | 2479631 |
| 1777674600 | 30.81 | -0.29 | -0.93 | 30.88 | 30.91 | 30.59 | 1626547 |
| 1777588200 | 31.1 | 0.02 | 0.06 | 30.79 | 31.11 | 30.79 | 1708370 |
| 1777501800 | 31.08 | 0.74 | 2.44 | 30.83 | 31.11 | 30.83 | 1619527 |
| 1777415400 | 30.34 | 0.25 | 0.83 | 30.19 | 30.3497 | 30.11 | 1564673 |
| 1777329000 | 30.09 | 0.23 | 0.77 | 30 | 30.25 | 29.97 | 1354839 |
| 1777069800 | 29.86 | -0.03 | -0.10 | 29.74 | 29.9 | 29.575 | 781680 |
| 1776983400 | 29.89 | 0.38 | 1.29 | 29.52 | 30.04 | 29.5 | 1074463 |
| 1776897000 | 29.51 | 0.3 | 1.03 | 29.33 | 29.575 | 29.33 | 930674 |
| 1776810600 | 29.21 | 0.54 | 1.88 | 28.77 | 29.28 | 28.73 | 790897 |
| 1776724200 | 28.67 | 0.38 | 1.34 | 28.54 | 28.82 | 28.52 | 1152980 |
| 1776465000 | 28.29 | -0.82 | -2.82 | 28.08 | 28.35 | 27.84 | 4703613 |
| 1776378600 | 29.11 | 0.22 | 0.76 | 29.05 | 29.27 | 29.05 | 556870 |
| 1776292200 | 28.89 | 0.05 | 0.17 | 28.84 | 29.035 | 28.8 | 769800 |
| 1776205800 | 28.84 | -0.12 | -0.41 | 29.04 | 29.065 | 28.73 | 957466 |
| 1776119400 | 28.96 | 0.46 | 1.61 | 29.21 | 29.34 | 28.875 | 1207205 |
| 1775860200 | 28.5 | -0.21 | -0.73 | 28.63 | 28.78 | 28.47 | 428419 |
| 1775773800 | 28.71 | 0.15 | 0.53 | 28.8 | 28.95 | 28.45 | 796131 |
| 1775687400 | 28.56 | -0.81 | -2.76 | 28.03 | 28.64 | 28 | 3376433 |
| 1775601000 | 29.37 | -0.11 | -0.37 | 29.61 | 29.76 | 29.11 | 2205157 |
| 1775514600 | 29.48 | 0.15 | 0.51 | 29.39 | 29.61 | 29.27 | 1155120 |
| 1775169000 | 29.33 | 0.65 | 2.27 | 29.47 | 29.48 | 29.025 | 1765283 |
| 1775082600 | 28.68 | -0.27 | -0.93 | 28.72 | 28.8 | 28.51 | 7867197 |
| 1774996200 | 28.95 | -0.31 | -1.06 | 29.28 | 29.375 | 28.83 | 6291696 |
| 1774909800 | 29.26 | 0.16 | 0.55 | 29.39 | 29.44 | 29.14 | 1056001 |
| 1774650600 | 29.1 | 0.66 | 2.32 | 28.85 | 29.22 | 28.795 | 577395 |
| 1774564200 | 28.44 | 0.27 | 0.96 | 28.44 | 28.66 | 28.4 | 570056 |
| 1774477800 | 28.17 | -0.07 | -0.25 | 27.78 | 28.24 | 27.78 | 910267 |
| 1774391400 | 28.24 | 0.49 | 1.77 | 28.18 | 28.4 | 28.055 | 1492117 |
| 1774305000 | 27.75 | -1.19 | -4.11 | 28.11 | 28.11 | 27.41 | 2116706 |
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.
