Premium
Doubleline Commodity Strategy ETF (DCMT)
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 | -0.26 | -1.00115517905 | 25.97 | 26.072 | 25.609 | 20331 | 25.85516452 | SP |
| 4 | 0.14 | 0.54751662104 | 25.57 | 26.072 | 25.3848 | 12347 | 25.74045021 | SP |
| 12 | 0.242 | 0.950212030784 | 25.468 | 26.4 | 24.9981 | 12986 | 25.61958032 | SP |
| 26 | 0 | 0 | 25.71 | 26.4 | 23.6262 | 14193 | 25.40870147 | SP |
| 52 | 0.7 | 2.79888044782 | 25.01 | 27.08 | 23.6262 | 19781 | 25.40698715 | SP |
| 156 | 0.7 | 2.79888044782 | 25.01 | 27.08 | 23.6262 | 19781 | 25.40698715 | SP |
| 260 | 0.7 | 2.79888044782 | 25.01 | 27.08 | 23.6262 | 19781 | 25.40698715 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 25.71 | -0.15 | -0.56 | 25.609 | 25.74 | 25.609 | 5235 |
| 1734391800 | 25.855 | -0.11 | -0.42 | 25.99 | 26 | 25.8501 | 91450 |
| 1734132600 | 25.9634 | 0.01 | 0.05 | 25.96 | 25.98 | 25.9498 | 1750 |
| 1734046200 | 25.9503 | -0.12 | -0.47 | 25.95 | 25.97 | 25.845 | 922 |
| 1733959800 | 26.072 | 0.16 | 0.63 | 25.97 | 26.072 | 25.97 | 2296 |
| 1733873400 | 25.91 | 0.07 | 0.25 | 26 | 26 | 25.89 | 9286 |
| 1733787000 | 25.845 | 0.2 | 0.78 | 25.949 | 25.95 | 25.845 | 1579 |
| 1733527800 | 25.645 | 0 | 0.01 | 25.58 | 25.6899 | 25.58 | 7297 |
| 1733441400 | 25.6424 | 0.09 | 0.37 | 25.62 | 25.6685 | 25.59 | 90664 |
| 1733355000 | 25.5481 | -0.11 | -0.44 | 25.6695 | 25.6695 | 25.52 | 7544 |
| 1733268600 | 25.6615 | 0.28 | 1.09 | 25.62 | 25.665 | 25.62 | 1885 |
| 1733182200 | 25.3848 | -0.28 | -1.09 | 25.505 | 25.505 | 25.3848 | 3841 |
| 1732917840 | 25.6652 | -0.05 | -0.19 | 25.785 | 25.785 | 25.6652 | 533 |
| 1732750200 | 25.7136 | 0.08 | 0.31 | 25.67 | 25.76 | 25.67 | 1709 |
| 1732663800 | 25.635 | 0.07 | 0.27 | 25.58 | 25.635 | 25.58 | 2663 |
| 1732577400 | 25.5647 | -0.26 | -1.01 | 25.68 | 25.68 | 25.5647 | 790 |
| 1732318200 | 25.825 | 0.19 | 0.73 | 25.76 | 25.8544 | 25.75 | 2022 |
| 1732231800 | 25.6368 | 0.09 | 0.35 | 25.71 | 25.71 | 25.6094 | 1030 |
| 1732145400 | 25.5469 | 0.03 | 0.13 | 25.57 | 25.57 | 25.52 | 2103 |
| 1732059000 | 25.515 | 0.05 | 0.20 | 25.48 | 25.515 | 25.46 | 4192 |
| 1731972600 | 25.465 | 0.41 | 1.64 | 25.23 | 25.52 | 25.23 | 9659 |
| 1731713400 | 25.055 | -0.06 | -0.23 | 25.18 | 25.21 | 25.02 | 1705 |
| 1731627000 | 25.1119 | 0.04 | 0.17 | 25.2599 | 25.3 | 25.08 | 5220 |
| 1731540600 | 25.0693 | -0.12 | -0.48 | 25 | 25.146 | 24.9981 | 4106 |
| 1731454200 | 25.19 | -0.04 | -0.14 | 25.305 | 25.305 | 25.15 | 4450 |
| 1731367800 | 25.225 | -0.34 | -1.33 | 25.24 | 25.25 | 25.15 | 3262 |
| 1731108600 | 25.5642 | -0.32 | -1.23 | 25.5548 | 25.5699 | 25.52 | 1304 |
| 1731022200 | 25.8833 | 0.3 | 1.18 | 25.76 | 25.94 | 25.76 | 94089 |
| 1730935800 | 25.5819 | -0.12 | -0.47 | 25.26 | 25.59 | 25.26 | 1452 |
| 1730849400 | 25.7033 | 0.07 | 0.27 | 25.7503 | 25.8 | 25.6701 | 1578 |
| 1730763000 | 25.6346 | 0.29 | 1.15 | 25.58 | 25.6346 | 25.55 | 1285 |
| 1730500200 | 25.3429 | -0.21 | -0.83 | 25.64 | 25.64 | 25.3393 | 4186 |
| 1730413800 | 25.555 | 0.15 | 0.58 | 25.43 | 25.56 | 25.3599 | 44290 |
| 1730327400 | 25.4082 | 0.27 | 1.06 | 25.41 | 25.42 | 25.38 | 1617 |
| 1730241000 | 25.1421 | -0.03 | -0.11 | 25.14 | 25.1599 | 25.11 | 5813 |
| 1730154600 | 25.17 | -0.52 | -2.01 | 25.13 | 25.21 | 25.12 | 3412 |
| 1729895400 | 25.685 | 0.13 | 0.49 | 25.6 | 25.72 | 25.6 | 2270 |
| 1729809000 | 25.56 | -0.07 | -0.25 | 25.55 | 25.5899 | 25.46 | 2394 |
| 1729722600 | 25.625 | -0.06 | -0.24 | 25.625 | 25.6499 | 25.6158 | 1116 |
| 1729636200 | 25.6861 | 0.31 | 1.23 | 25.68 | 25.71 | 25.68 | 1059 |
| 1729549800 | 25.3735 | 0.12 | 0.49 | 25.37 | 25.41 | 25.35 | 18457 |
| 1729290600 | 25.25 | -0.12 | -0.49 | 25.23 | 25.29 | 25.2 | 107576 |
| 1729204200 | 25.3748 | 0.03 | 0.14 | 25.25 | 25.4 | 25.25 | 896 |
| 1729117800 | 25.34 | -0.08 | -0.31 | 25.34 | 25.37 | 25.29 | 1337 |
| 1729031400 | 25.42 | -0.35 | -1.36 | 25.35 | 25.42 | 25.27 | 6345 |
| 1728945000 | 25.77 | -0.27 | -1.04 | 25.85 | 25.85 | 25.72 | 107274 |
| 1728685800 | 26.04 | -0.1 | -0.36 | 26.05 | 26.0984 | 26 | 1686 |
| 1728599400 | 26.1351 | 0.54 | 2.09 | 26.07 | 26.14 | 26.0501 | 3649 |
| 1728513000 | 25.6 | -0.26 | -1.01 | 25.49 | 25.65 | 25.43 | 3057 |
| 1728426600 | 25.86 | -0.54 | -2.05 | 25.77 | 25.92 | 25.7496 | 5770 |
| 1728340200 | 26.4 | 0.21 | 0.80 | 26.14 | 26.4 | 26.14 | 1207 |
| 1728081000 | 26.19 | 0.05 | 0.19 | 26.17 | 26.29 | 26.13 | 4977 |
| 1727994600 | 26.14 | 0.41 | 1.61 | 25.8 | 26.14 | 25.8 | 4795 |
| 1727908200 | 25.725 | 0.15 | 0.59 | 25.83 | 25.83 | 25.56 | 2626 |
| 1727821800 | 25.575 | 0.29 | 1.13 | 25.51 | 25.6 | 25.51 | 1488 |
| 1727735400 | 25.2898 | -0.01 | -0.05 | 25.2 | 25.32 | 25.15 | 6019 |
| 1727476200 | 25.302 | 0.08 | 0.33 | 25.16 | 25.31 | 25.16 | 1776 |
| 1727389800 | 25.2199 | -0.24 | -0.92 | 25.33 | 25.33 | 25.19 | 10731 |
| 1727303400 | 25.455 | -0.12 | -0.46 | 25.468 | 25.468 | 25.38 | 43424 |
| 1727217000 | 25.5725 | 0.36 | 1.42 | 25.485 | 25.5725 | 25.485 | 2574 |
| 1727130600 | 25.2139 | 0.1 | 0.42 | 25.25 | 25.38 | 25.1403 | 132104 |
| 1726871400 | 25.1094 | 0.05 | 0.20 | 24.99 | 25.11 | 24.99 | 2950 |
| 1726785000 | 25.06 | 0.41 | 1.64 | 24.91 | 25.1 | 24.91 | 6391 |
| 1726698600 | 24.6547 | -0.12 | -0.49 | 24.73 | 24.76 | 24.6547 | 1362 |
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
