Premium
Invesco DB Energy Fund (DBE)
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 | -1.31 | -4.60295151089 | 28.46 | 28.58 | 26.66 | 40094 | 27.66020968 | SP |
| 4 | -4.08 | -13.0643611912 | 31.23 | 32.12 | 26.66 | 48921 | 30.05369966 | SP |
| 12 | -3.56 | -11.5923152068 | 30.71 | 34.36 | 26.39 | 82275 | 30.5340691 | SP |
| 26 | 9.64 | 55.0542547116 | 17.51 | 34.36 | 17.015 | 63562 | 28.41218659 | SP |
| 52 | 6.49 | 31.4133591481 | 20.66 | 34.36 | 17.015 | 41003 | 26.19688608 | SP |
| 156 | 7.68 | 39.4453004622 | 19.47 | 34.36 | 16.22 | 39635 | 22.47968645 | SP |
| 260 | 11.66 | 75.2743705617 | 15.49 | 34.36 | 14.03 | 76582 | 22.11309832 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 27.473 | 0.07 | 0.27 | 27.02 | 27.4795 | 26.66 | 16979 |
| 1781735400 | 27.4 | -0.28 | -1.01 | 27.66 | 28.53 | 27.4 | 51269 |
| 1781649000 | 27.68 | -0.9 | -3.15 | 27.83 | 27.92 | 27.321 | 75798 |
| 1781562600 | 28.58 | -0.77 | -2.62 | 28.46 | 28.58 | 28.275 | 16329 |
| 1781303400 | 29.35 | -0.73 | -2.43 | 29.69 | 30.08 | 29.33 | 39593 |
| 1781217000 | 30.08 | -1.08 | -3.47 | 31.06 | 31.34 | 29.92 | 140875 |
| 1781130600 | 31.16 | 0.54 | 1.77 | 30.9 | 31.51 | 30.9 | 18430 |
| 1781044200 | 30.6191 | -0.56 | -1.80 | 30.62 | 30.6801 | 30.09 | 36487 |
| 1780957800 | 31.18 | 0.53 | 1.73 | 30.98 | 31.31 | 30.9609 | 36941 |
| 1780698600 | 30.65 | -0.62 | -1.98 | 30.96 | 30.96 | 30.58 | 61230 |
| 1780612200 | 31.27 | -0.81 | -2.52 | 31.32 | 31.32 | 31.019 | 32792 |
| 1780525800 | 32.08 | 0.73 | 2.33 | 31.86 | 32.119999 | 31.7195 | 23877 |
| 1780439400 | 31.35 | 0.25 | 0.80 | 30.95 | 31.35 | 30.95 | 22983 |
| 1780353000 | 31.1 | 1.03 | 3.43 | 31.16 | 31.75 | 30.77 | 110198 |
| 1780093800 | 30.07 | -0.37 | -1.22 | 29.92 | 30.2199 | 29.635 | 45578 |
| 1780007400 | 30.44 | 0.3 | 1.00 | 30.61 | 30.7 | 29.92 | 47798 |
| 1779921000 | 30.14 | -0.86 | -2.77 | 30.16 | 30.5081 | 29.9001 | 71576 |
| 1779834600 | 31 | -1.1 | -3.43 | 31.23 | 31.5 | 30.95 | 31841 |
| 1779489000 | 32.1 | -0.28 | -0.86 | 32.22 | 32.61 | 31.76 | 111544 |
| 1779402600 | 32.38 | -0.13 | -0.40 | 33.479999 | 33.63 | 31.805 | 96038 |
| 1779316200 | 32.509999 | -1.65 | -4.83 | 33.67 | 33.72 | 32.1 | 91990 |
| 1779229800 | 34.16 | 0.68 | 2.03 | 34.13 | 34.25 | 33.8 | 42623 |
| 1779143400 | 33.479999 | 0.08 | 0.24 | 33.21 | 34.36 | 33.119999 | 80008 |
| 1778884200 | 33.4 | 0.94 | 2.90 | 32.96 | 33.4 | 32.96 | 39685 |
| 1778797800 | 32.46 | -0.01 | -0.03 | 32.13 | 32.46 | 32.034999 | 30297 |
| 1778711400 | 32.47 | -0.78 | -2.35 | 33.08 | 33.174999 | 32.409999 | 28522 |
| 1778625000 | 33.25 | 1.1 | 3.42 | 33.09 | 33.375 | 33.005 | 24279 |
| 1778538600 | 32.15 | 1.04 | 3.34 | 31.69 | 32.52 | 31.625 | 37353 |
| 1778279400 | 31.11 | -0.12 | -0.38 | 30.84 | 31.44 | 30.775 | 76470 |
| 1778193000 | 31.23 | 0.26 | 0.84 | 29.98 | 31.5095 | 29.7 | 177729 |
| 1778106600 | 30.97 | -2.3 | -6.91 | 31.35 | 31.385 | 30.81 | 87677 |
| 1778020200 | 33.27 | -0.66 | -1.95 | 33.24 | 33.32 | 33.009999 | 136874 |
| 1777933800 | 33.93 | 1.39 | 4.28 | 33.04 | 34.15 | 32.83 | 112101 |
| 1777674600 | 32.537 | -0.63 | -1.91 | 32.79 | 32.79 | 32.155 | 107699 |
| 1777588200 | 33.17 | -0.09 | -0.27 | 32.659999 | 33.17 | 32.6 | 32789 |
| 1777501800 | 33.259999 | 1.5 | 4.72 | 32.869999 | 33.43 | 32.83 | 109481 |
| 1777415400 | 31.76 | 0.7 | 2.25 | 31.65 | 31.84 | 31.49 | 32909 |
| 1777329000 | 31.06 | 0.45 | 1.47 | 31.01 | 31.41 | 31.01 | 161127 |
| 1777069800 | 30.61 | -0.26 | -0.84 | 30.52 | 30.735 | 30.105 | 27302 |
| 1776983400 | 30.87 | 0.95 | 3.18 | 30.14 | 31.23 | 30.04 | 114589 |
| 1776897000 | 29.92 | 0.29 | 0.98 | 29.59 | 30.08 | 29.59 | 31189 |
| 1776810600 | 29.63 | 1.38 | 4.88 | 28.49 | 29.74 | 28.3961 | 36999 |
| 1776724200 | 28.25 | 0.91 | 3.33 | 27.93 | 28.5 | 27.93 | 259769 |
| 1776465000 | 27.34 | -1.82 | -6.24 | 27.02 | 27.4295 | 26.39 | 148240 |
| 1776378600 | 29.16 | 0.6 | 2.10 | 28.93 | 29.4 | 28.85 | 21713 |
| 1776292200 | 28.5601 | 0.08 | 0.28 | 28.43 | 28.94 | 28.43 | 36806 |
| 1776205800 | 28.48 | -0.63 | -2.16 | 29.1 | 29.11 | 28.36 | 29746 |
| 1776119400 | 29.11 | 0.8 | 2.83 | 29.91 | 29.91 | 29.07 | 122180 |
| 1775860200 | 28.31 | -0.47 | -1.63 | 28.55 | 28.93 | 28.25 | 112336 |
| 1775773800 | 28.78 | 0.17 | 0.59 | 29.06 | 29.37 | 28.24 | 113317 |
| 1775687400 | 28.61 | -1.85 | -6.07 | 27.46 | 28.84 | 27.42 | 43212 |
| 1775601000 | 30.46 | -0.12 | -0.39 | 30.91 | 31.37 | 30.14 | 57852 |
| 1775514600 | 30.58 | 0.2 | 0.66 | 30.49 | 30.899 | 30.18 | 78244 |
| 1775169000 | 30.38 | 1.61 | 5.60 | 30.79 | 30.79 | 29.35 | 526229 |
| 1775082600 | 28.77 | -0.7 | -2.38 | 28.87 | 28.9 | 28.41 | 196039 |
| 1774996200 | 29.47 | -1.16 | -3.79 | 30.47 | 30.47 | 29.33 | 162257 |
| 1774909800 | 30.63 | 0.28 | 0.92 | 30.71 | 30.86 | 30.38 | 73913 |
| 1774650600 | 30.35 | 0.95 | 3.23 | 30.05 | 30.54 | 29.795 | 367739 |
| 1774564200 | 29.4 | 1 | 3.52 | 29.23 | 29.7197 | 29.1 | 52995 |
| 1774477800 | 28.4 | -0.54 | -1.87 | 27.64 | 28.51 | 27.58 | 76370 |
| 1774391400 | 28.94 | 1 | 3.58 | 28.95 | 29.215 | 28.59 | 94565 |
| 1774305000 | 27.94 | -2.45 | -8.06 | 28.81 | 28.81 | 27.21 | 131021 |
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.
