Premium
iMGP DBi Managed Futures Strategy ETF (DBMF)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -2.33506300964 | 26.98 | 27.04 | 25.975 | 710774 | 26.16096754 | SP |
| 4 | -0.81 | -2.9823269514 | 27.16 | 27.5499 | 25.975 | 1024937 | 27.05619704 | SP |
| 12 | -1.11 | -4.04224326293 | 27.46 | 27.69 | 25.975 | 596828 | 27.14524273 | SP |
| 26 | -4.05 | -13.3223684211 | 30.4 | 30.6299 | 25.975 | 463300 | 27.60324206 | SP |
| 52 | 0.52 | 2.01316298877 | 25.83 | 30.6299 | 25.75 | 392739 | 27.87740294 | SP |
| 156 | -0.27 | -1.01427498122 | 26.62 | 35.1365 | 25.23 | 380227 | 29.21322946 | SP |
| 260 | 0.26 | 0.996550402453 | 26.09 | 35.1365 | 23.68 | 231564 | 29.15812168 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 26.16 | 0.15 | 0.58 | 26.02 | 26.19 | 25.98 | 818333 |
| 1735601400 | 26.01 | -0.08 | -0.31 | 26.22 | 26.22 | 25.975 | 1115593 |
| 1735342200 | 26.09 | -0.87 | -3.23 | 26.03 | 26.1196 | 26.005 | 640512 |
| 1735255800 | 26.96 | -0.07 | -0.26 | 26.98 | 27.04 | 26.95 | 268657 |
| 1735077840 | 27.03 | 0.1 | 0.37 | 26.97 | 27.09 | 26.9518 | 335417 |
| 1734996600 | 26.93 | 0.07 | 0.26 | 26.85 | 27.005 | 26.82 | 1049175 |
| 1734737400 | 26.86 | 0.02 | 0.07 | 26.66 | 26.975 | 26.59 | 1147341 |
| 1734651000 | 26.84 | -0.07 | -0.26 | 27 | 27 | 26.81 | 1673428 |
| 1734564600 | 26.91 | -0.24 | -0.88 | 27.15 | 27.22 | 26.9 | 670032 |
| 1734478200 | 27.15 | 0.01 | 0.04 | 27.15 | 27.1599 | 27.07 | 321472 |
| 1734391800 | 27.14 | -0.01 | -0.04 | 27.23 | 27.34 | 27.13 | 485321 |
| 1734132600 | 27.15 | -0.23 | -0.84 | 27.3 | 27.3 | 27.11 | 489412 |
| 1734046200 | 27.38 | -0.12 | -0.44 | 27.49 | 27.49 | 27.335 | 539409 |
| 1733959800 | 27.5 | 0.16 | 0.59 | 27.44 | 27.5499 | 27.44 | 3438434 |
| 1733873400 | 27.34 | -0.02 | -0.07 | 27.34 | 27.4502 | 27.33 | 230465 |
| 1733787000 | 27.36 | 0.01 | 0.04 | 27.35 | 27.385 | 27.27 | 361949 |
| 1733527800 | 27.35 | 0.14 | 0.51 | 27.28 | 27.41 | 27.28 | 4503054 |
| 1733441400 | 27.21 | -0.18 | -0.66 | 27.16 | 27.2701 | 27.15 | 360861 |
| 1733355000 | 27.39 | 0.09 | 0.33 | 27.5 | 27.5 | 27.25 | 867330 |
| 1733268600 | 27.3 | -0.02 | -0.07 | 27.35 | 27.35 | 27.24 | 1851508 |
| 1733182200 | 27.32 | 0.11 | 0.40 | 27.24 | 27.38 | 27.24 | 295470 |
| 1732917840 | 27.21 | 0.16 | 0.59 | 27.44 | 27.44 | 27.07 | 175413 |
| 1732750200 | 27.05 | -0.17 | -0.62 | 27.2 | 27.2 | 27.02 | 309059 |
| 1732663800 | 27.22 | 0.09 | 0.33 | 27.21 | 27.2599 | 27.1 | 372075 |
| 1732577400 | 27.13 | -0.12 | -0.44 | 27.18 | 27.18 | 27.102 | 588450 |
| 1732318200 | 27.25 | 0.12 | 0.44 | 27.18 | 27.276 | 27.18 | 184360 |
| 1732231800 | 27.13 | 0.07 | 0.26 | 27.02 | 27.2 | 27.005 | 277689 |
| 1732145400 | 27.06 | 0.11 | 0.41 | 26.96 | 27.06 | 26.96 | 294253 |
| 1732059000 | 26.95 | -0.01 | -0.04 | 26.86 | 27.01 | 26.86 | 247793 |
| 1731972600 | 26.96 | 0.01 | 0.04 | 26.91 | 27 | 26.91 | 196513 |
| 1731713400 | 26.95 | -0.02 | -0.07 | 26.94 | 26.98 | 26.885 | 272144 |
| 1731627000 | 26.97 | -0.14 | -0.52 | 26.99 | 27.0428 | 26.94 | 286635 |
| 1731540600 | 27.11 | 0.01 | 0.04 | 27.16 | 27.17 | 27.085 | 254212 |
| 1731454200 | 27.1 | -0.04 | -0.15 | 27.11 | 27.11 | 27.0118 | 271187 |
| 1731367800 | 27.14 | -0.08 | -0.29 | 27.12 | 27.19 | 27.1 | 819690 |
| 1731108600 | 27.22 | -0.08 | -0.29 | 27.19 | 27.25 | 27.185 | 581411 |
| 1731022200 | 27.3 | 0.26 | 0.96 | 27.15 | 27.3 | 27.15 | 206835 |
| 1730935800 | 27.04 | 0.09 | 0.33 | 27.03 | 27.068 | 26.97 | 357510 |
| 1730849400 | 26.95 | 0.08 | 0.30 | 26.97 | 26.9793 | 26.89 | 342075 |
| 1730763000 | 26.87 | -0.1 | -0.37 | 26.89 | 26.975 | 26.865 | 205993 |
| 1730500200 | 26.97 | 0.04 | 0.15 | 27.04 | 27.07 | 26.95 | 332100 |
| 1730413800 | 26.93 | -0.26 | -0.96 | 27.1 | 27.1 | 26.87 | 452796 |
| 1730327400 | 27.19 | -0.2 | -0.73 | 27.21 | 27.32 | 27.19 | 435866 |
| 1730241000 | 27.39 | 0.08 | 0.29 | 27.33 | 27.41 | 27.275 | 375118 |
| 1730154600 | 27.31 | 0.1 | 0.37 | 27.32 | 27.35 | 27.29 | 338562 |
| 1729895400 | 27.21 | -0.05 | -0.18 | 27.32 | 27.3599 | 27.17 | 392723 |
| 1729809000 | 27.26 | 0.1 | 0.37 | 27.24 | 27.305 | 27.2271 | 316083 |
| 1729722600 | 27.16 | -0.26 | -0.95 | 27.32 | 27.33 | 27.09 | 274061 |
| 1729636200 | 27.42 | -0.01 | -0.04 | 27.4 | 27.43 | 27.32 | 432176 |
| 1729549800 | 27.43 | -0.22 | -0.80 | 27.55 | 27.5728 | 27.4 | 360651 |
| 1729290600 | 27.65 | 0.13 | 0.47 | 27.58 | 27.69 | 27.58 | 333662 |
| 1729204200 | 27.52 | -0.12 | -0.43 | 27.59 | 27.63 | 27.52 | 549868 |
| 1729117800 | 27.64 | 0.09 | 0.33 | 27.65 | 27.65 | 27.6 | 324987 |
| 1729031400 | 27.55 | -0.08 | -0.29 | 27.63 | 27.6748 | 27.5101 | 321479 |
| 1728945000 | 27.63 | 0.01 | 0.04 | 27.56 | 27.63 | 27.5 | 214893 |
| 1728685800 | 27.62 | 0.14 | 0.51 | 27.49 | 27.62 | 27.48 | 325477 |
| 1728599400 | 27.48 | -0.06 | -0.22 | 27.46 | 27.51 | 27.4 | 532200 |
| 1728513000 | 27.54 | -0.02 | -0.07 | 27.5 | 27.57 | 27.46 | 330395 |
| 1728426600 | 27.56 | -0.01 | -0.04 | 27.5 | 27.58 | 27.4799 | 250395 |
| 1728340200 | 27.57 | -0.21 | -0.76 | 27.65 | 27.66 | 27.4701 | 447417 |
| 1728081000 | 27.78 | -0.1 | -0.36 | 27.8 | 27.8 | 27.68 | 284673 |
| 1727994600 | 27.88 | -0.31 | -1.10 | 28.01 | 28.01 | 27.86 | 252375 |
| 1727908200 | 28.19 | 0.03 | 0.11 | 28.14 | 28.2 | 28.01 | 378788 |
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
