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 | 0.23 | 1.04927007299 | 21.92 | 22.275 | 21.81 | 1065586 | 22.08347521 | SP |
| 4 | -0.1 | -0.449438202247 | 22.25 | 22.69 | 21.79 | 870426 | 22.19443852 | SP |
| 12 | 0.17 | 0.773430391265 | 21.98 | 22.69 | 20.78 | 808638 | 21.96756473 | SP |
| 26 | 0.34 | 1.55891792756 | 21.81 | 23.6 | 20.78 | 780882 | 22.151557 | SP |
| 52 | 0.18 | 0.819299044151 | 21.97 | 24.09 | 20.78 | 948964 | 22.60887471 | SP |
| 156 | -0.66 | -2.89346777729 | 22.81 | 30.635 | 20.78 | 2025316 | 25.00776253 | SP |
| 260 | 7.63 | 52.5482093664 | 14.52 | 30.635 | 10.41 | 2119939 | 21.75026047 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 22.07 | 0.01 | 0.05 | 22.08 | 22.11 | 21.945 | 1109664 |
| 1738798200 | 22.06 | -0.14 | -0.63 | 22.03 | 22.1202 | 21.9814 | 624572 |
| 1738711800 | 22.2 | 0.06 | 0.27 | 21.85 | 22.275 | 21.829 | 1188222 |
| 1738625400 | 22.14 | 0.17 | 0.77 | 22.07 | 22.19 | 22.04 | 965406 |
| 1738366200 | 21.97 | -0.04 | -0.18 | 21.92 | 22.005 | 21.81 | 1440066 |
| 1738279800 | 22.01 | 0.02 | 0.09 | 22 | 22.1262 | 21.9761 | 855529 |
| 1738193400 | 21.99 | 0.04 | 0.18 | 21.93 | 22.07 | 21.92 | 1145792 |
| 1738107000 | 21.95 | 0.02 | 0.09 | 21.96 | 21.975 | 21.845 | 414044 |
| 1738020600 | 21.93 | -0.34 | -1.53 | 22.09 | 22.11 | 21.79 | 937470 |
| 1737761400 | 22.27 | -0.07 | -0.31 | 22.31 | 22.34 | 22.1715 | 530900 |
| 1737675000 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737588600 | 22.34 | -0.02 | -0.09 | 22.34 | 22.395 | 22.298 | 673621 |
| 1737502200 | 22.36 | -0.11 | -0.49 | 22.29 | 22.385 | 22.25 | 647614 |
| 1737156600 | 22.47 | -0.1 | -0.44 | 22.42 | 22.57 | 22.37 | 689679 |
| 1737070200 | 22.57 | -0.1 | -0.44 | 22.56 | 22.59 | 22.385 | 737558 |
| 1736983800 | 22.67 | 0.36 | 1.61 | 22.43 | 22.69 | 22.42 | 936718 |
| 1736897400 | 22.31 | -0.01 | -0.04 | 22.23 | 22.31 | 22.21 | 449371 |
| 1736811000 | 22.32 | 0.16 | 0.72 | 22.25 | 22.38 | 22.22 | 1265416 |
| 1736551800 | 22.16 | 0.58 | 2.69 | 22.25 | 22.3 | 21.975 | 1056023 |
| 1736379000 | 21.58 | -0.04 | -0.19 | 21.66 | 21.678 | 21.5 | 392672 |
| 1736292600 | 21.62 | 0.1 | 0.46 | 21.63 | 21.695 | 21.61 | 753086 |
| 1736206200 | 21.52 | 0.04 | 0.19 | 21.62 | 21.7197 | 21.49 | 675638 |
| 1735947000 | 21.48 | -0.11 | -0.51 | 21.55 | 21.55 | 21.46 | 755524 |
| 1735860600 | 21.59 | 0.21 | 0.98 | 21.55 | 21.71 | 21.55 | 948577 |
| 1735687800 | 21.38 | 0.11 | 0.52 | 21.27 | 21.3897 | 21.265 | 766675 |
| 1735601400 | 21.27 | 0.19 | 0.90 | 21.35 | 21.42 | 21.24 | 898036 |
| 1735342200 | 21.08 | 0.1 | 0.48 | 21.13 | 21.16 | 21.035 | 1364873 |
| 1735255800 | 20.98 | -0.06 | -0.29 | 21.05 | 21.0951 | 20.965 | 1132937 |
| 1735077840 | 21.04 | 0.12 | 0.57 | 21.02 | 21.095 | 20.995 | 549518 |
| 1734996600 | 20.92 | -1.1 | -5.00 | 20.87 | 20.92 | 20.78 | 1385140 |
| 1734737400 | 22.02 | 0.16 | 0.73 | 21.87 | 22.0665 | 21.81 | 1484275 |
| 1734651000 | 21.86 | -0.02 | -0.09 | 22.02 | 22.0499 | 21.855 | 2164497 |
| 1734564600 | 21.88 | -0.2 | -0.91 | 22.1 | 22.19 | 21.87 | 1319341 |
| 1734478200 | 22.08 | -0.15 | -0.67 | 22.05 | 22.1 | 21.93 | 375018 |
| 1734391800 | 22.23 | -0.12 | -0.54 | 22.33 | 22.3399 | 22.225 | 824157 |
| 1734132600 | 22.35 | -0.01 | -0.04 | 22.35 | 22.42 | 22.32 | 1010479 |
| 1734046200 | 22.36 | -0.09 | -0.40 | 22.3 | 22.4 | 22.19 | 353619 |
| 1733959800 | 22.45 | 0.28 | 1.26 | 22.32 | 22.49 | 22.31 | 527709 |
| 1733873400 | 22.17 | 0.05 | 0.23 | 22.13 | 22.26 | 22.125 | 856848 |
| 1733787000 | 22.12 | 0.21 | 0.96 | 22.16 | 22.27 | 22.12 | 677141 |
| 1733527800 | 21.91 | -0.17 | -0.77 | 21.94 | 21.9901 | 21.855 | 437684 |
| 1733441400 | 22.08 | -0.03 | -0.14 | 22.11 | 22.1701 | 22.02 | 403409 |
| 1733355000 | 22.11 | -0.12 | -0.54 | 22.27 | 22.28 | 22.04 | 835064 |
| 1733268600 | 22.23 | 0.25 | 1.14 | 22.17 | 22.2904 | 22.1 | 481661 |
| 1733182200 | 21.98 | -0.16 | -0.72 | 22.07 | 22.09 | 21.925 | 556013 |
| 1732917840 | 22.14 | 0.02 | 0.09 | 22.22 | 22.275 | 22.11 | 417255 |
| 1732750200 | 22.12 | -0.12 | -0.54 | 22.16 | 22.28 | 22.04 | 560655 |
| 1732663800 | 22.24 | 0 | 0.00 | 22.36 | 22.49 | 22.12 | 1009044 |
| 1732577400 | 22.24 | -0.32 | -1.42 | 22.38 | 22.46 | 22.19 | 596199 |
| 1732318200 | 22.56 | 0.02 | 0.09 | 22.41 | 22.625 | 22.41 | 525404 |
| 1732231800 | 22.54 | 0.16 | 0.71 | 22.57 | 22.57 | 22.4 | 614833 |
| 1732145400 | 22.38 | -0.01 | -0.04 | 22.46 | 22.49 | 22.33 | 486988 |
| 1732059000 | 22.39 | 0.07 | 0.31 | 22.38 | 22.4433 | 22.26 | 759340 |
| 1731972600 | 22.32 | 0.5 | 2.29 | 22.02 | 22.36 | 22.02 | 643992 |
| 1731713400 | 21.82 | -0.11 | -0.50 | 21.98 | 22.08 | 21.8 | 455473 |
| 1731627000 | 21.93 | -0.02 | -0.09 | 22.12 | 22.12 | 21.89 | 615726 |
| 1731540600 | 21.95 | -0.07 | -0.32 | 21.94 | 22.06 | 21.775 | 642710 |
| 1731454200 | 22.02 | -0.12 | -0.54 | 22.22 | 22.24 | 22.01 | 600752 |
| 1731367800 | 22.14 | -0.36 | -1.60 | 22.22 | 22.22 | 22.0699 | 1262022 |
| 1731108600 | 22.5 | -0.35 | -1.53 | 22.63 | 22.66 | 22.43 | 450358 |
| 1731022200 | 22.85 | 0.23 | 1.02 | 22.68 | 22.9 | 22.595 | 1468254 |
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
