Premium
Invesco DB Precious Metals Fund (DBP)
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 | 2.805 | 3.056221399 | 91.78 | 94.61 | 91.04 | 15860 | 92.89094992 | SP |
| 4 | -10.915 | -10.345971564 | 105.5 | 106.775 | 91.04 | 14181 | 97.7275113 | SP |
| 12 | -18.625 | -16.4517268793 | 113.21 | 116.474 | 91.04 | 12687 | 105.76230594 | SP |
| 26 | -10.575 | -10.0561049829 | 105.16 | 140.76 | 91.04 | 18832 | 113.35696875 | SP |
| 52 | 18.635 | 24.5358788677 | 75.95 | 140.76 | 74.635 | 15184 | 104.60327598 | SP |
| 156 | 45.085 | 91.0808080808 | 49.5 | 140.76 | 46.105 | 16453 | 73.39802427 | SP |
| 260 | 45.135 | 91.2740141557 | 49.45 | 140.76 | 41.84 | 18012 | 62.11963378 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 92.4739 | 0.21 | 0.23 | 92.49 | 93.092 | 92.4739 | 11106 |
| 1782772200 | 92.2633 | -1.24 | -1.32 | 92.6 | 92.6901 | 92.26 | 6276 |
| 1782513000 | 93.5 | 1.06 | 1.15 | 93.03 | 94.22 | 93.03 | 42574 |
| 1782426600 | 92.44 | 0.97 | 1.06 | 92.36 | 93.05 | 91.8 | 10451 |
| 1782340200 | 91.4691 | -3.78 | -3.97 | 91.78 | 92.92 | 91.04 | 8894 |
| 1782253800 | 95.2496 | -2.4 | -2.46 | 95.35 | 95.95 | 95.2496 | 8888 |
| 1782167400 | 97.6527 | -0.68 | -0.69 | 97.72 | 98.1801 | 97.59 | 5438 |
| 1781821800 | 98.3351 | -0.87 | -0.87 | 99.44 | 99.44 | 98.149 | 4860 |
| 1781735400 | 99.2031 | -2.73 | -2.68 | 101.84 | 102.52 | 99.2031 | 9458 |
| 1781649000 | 101.9376 | 0.35 | 0.34 | 102.19 | 102.24 | 101.635 | 8888 |
| 1781562600 | 101.5884 | 2.71 | 2.74 | 102.56 | 102.6096 | 101.5884 | 7854 |
| 1781303400 | 98.88 | 0.09 | 0.09 | 98.27 | 99.19 | 97.84 | 6122 |
| 1781217000 | 98.79 | 3.33 | 3.49 | 95.06 | 98.9 | 94.94 | 75888 |
| 1781130600 | 95.46 | -3.58 | -3.62 | 96.64 | 97.68 | 95.3601 | 11613 |
| 1781044200 | 99.0437 | -2.21 | -2.18 | 101.23 | 101.825 | 98.3 | 11125 |
| 1780957800 | 101.25 | 0.19 | 0.19 | 101.45 | 101.61 | 101.025 | 7176 |
| 1780698600 | 101.0626 | -4.82 | -4.55 | 103.73 | 103.73 | 100.93 | 7077 |
| 1780612200 | 105.88 | 0.88 | 0.84 | 106.57 | 106.775 | 105.55 | 10392 |
| 1780525800 | 104.9995 | -1.51 | -1.42 | 105.5 | 105.5 | 104.83 | 15364 |
| 1780439400 | 106.51 | 0.19 | 0.18 | 107.65 | 107.65 | 106.39 | 8757 |
| 1780353000 | 106.3229 | -1.27 | -1.18 | 105.99 | 106.74 | 105.44 | 11433 |
| 1780093800 | 107.5917 | 0.94 | 0.88 | 107.52 | 108.8199 | 107.24 | 10665 |
| 1780007400 | 106.65 | 0.99 | 0.93 | 104.73 | 107.15 | 104.73 | 9762 |
| 1779921000 | 105.6632 | -1.72 | -1.60 | 104.77 | 105.8599 | 104.77 | 7711 |
| 1779834600 | 107.3819 | 0.36 | 0.33 | 107.44 | 107.6575 | 107 | 6390 |
| 1779489000 | 107.0254 | -0.95 | -0.88 | 107.48 | 107.48 | 105 | 5876 |
| 1779402600 | 107.9796 | 0.18 | 0.17 | 106.72 | 108.225 | 106.66 | 7541 |
| 1779316200 | 107.8 | 1.71 | 1.61 | 106.36 | 107.95 | 105.98 | 14447 |
| 1779229800 | 106.0884 | -2.59 | -2.38 | 106.3 | 106.85 | 105.98 | 4737 |
| 1779143400 | 108.68 | 0.6 | 0.56 | 108.74 | 109.11 | 107.87 | 36853 |
| 1778884200 | 108.0773 | -4.2 | -3.74 | 108.34 | 108.7099 | 108 | 8429 |
| 1778797800 | 112.2806 | -2.25 | -1.96 | 113.31 | 113.3464 | 112.2806 | 2437 |
| 1778711400 | 114.53 | -0.01 | -0.01 | 114.26 | 115.335 | 113.78 | 40585 |
| 1778625000 | 114.5375 | -0.23 | -0.20 | 113.27 | 114.5375 | 112.975 | 2671 |
| 1778538600 | 114.7663 | 2.02 | 1.79 | 114.17 | 114.7663 | 114.17 | 5380 |
| 1778279400 | 112.7481 | 0.77 | 0.69 | 112.85 | 113.165 | 112.16 | 42081 |
| 1778193000 | 111.9746 | 0.56 | 0.51 | 113.32 | 113.91 | 111.915 | 23048 |
| 1778106600 | 111.4107 | 4.17 | 3.89 | 110.81 | 111.605 | 110.81 | 6033 |
| 1778020200 | 107.2364 | 0.66 | 0.62 | 108.07 | 108.07 | 107.2364 | 6358 |
| 1777933800 | 106.5722 | -2.39 | -2.19 | 107.57 | 108.205 | 106.37 | 10553 |
| 1777674600 | 108.9622 | 0.37 | 0.34 | 108.45 | 110.185 | 108.45 | 15116 |
| 1777588200 | 108.59 | 2.08 | 1.95 | 108.71 | 108.82 | 108.2 | 27301 |
| 1777501800 | 106.5123 | -1.5 | -1.39 | 106.39 | 106.9199 | 106.12 | 7856 |
| 1777415400 | 108.0106 | -2.24 | -2.03 | 107.52 | 108.19 | 107.1739 | 13694 |
| 1777329000 | 110.2525 | -0.66 | -0.59 | 110.6 | 110.6 | 109.92 | 19046 |
| 1777069800 | 110.91 | 0.35 | 0.32 | 110.56 | 111.63 | 110.56 | 13605 |
| 1776983400 | 110.56 | -1.61 | -1.44 | 111.25 | 111.7186 | 110.53 | 7915 |
| 1776897000 | 112.17 | 1.62 | 1.47 | 112.43 | 112.69 | 112.01 | 9008 |
| 1776810600 | 110.5501 | -3.6 | -3.15 | 113.12 | 113.17 | 110.39 | 5343 |
| 1776724200 | 114.1461 | -1.32 | -1.15 | 114.53 | 114.53 | 113.79 | 7898 |
| 1776465000 | 115.47 | 1.83 | 1.61 | 115.56 | 116.474 | 115.46 | 9516 |
| 1776378600 | 113.6446 | -0.4 | -0.35 | 114.43 | 114.43 | 113.335 | 3842 |
| 1776292200 | 114.0415 | -0.72 | -0.63 | 114.35 | 114.75 | 113.91 | 7404 |
| 1776205800 | 114.7634 | 2.91 | 2.60 | 113.04 | 114.85 | 113.04 | 5921 |
| 1776119400 | 111.8561 | -0.59 | -0.53 | 111.11 | 111.93 | 110.4801 | 10989 |
| 1775860200 | 112.45 | -0.11 | -0.10 | 112.65 | 113.1 | 112.14 | 10062 |
| 1775773800 | 112.56 | 1.2 | 1.08 | 111.49 | 113.36 | 111.49 | 8220 |
| 1775687400 | 111.36 | 1.35 | 1.23 | 113.21 | 113.21 | 110.53 | 11900 |
| 1775601000 | 110.01 | 0.89 | 0.82 | 108.85 | 110.15 | 107.87 | 11441 |
| 1775514600 | 109.12 | -0.26 | -0.23 | 109.36 | 109.71 | 108.77 | 20541 |
| 1775169000 | 109.375 | -2.02 | -1.81 | 106.94 | 109.7 | 106.94 | 22944 |
| 1775082600 | 111.39 | 1.35 | 1.23 | 110.95 | 112.28 | 110.88 | 42433 |
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.
