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 | 0.0478 | 0.180309317239 | 26.51 | 26.62 | 26.2929 | 11998 | 26.3243195 | SP |
| 4 | 0.8278 | 3.21725612126 | 25.73 | 26.83 | 25.6401 | 5347 | 26.29984673 | SP |
| 12 | 1.003 | 3.92489864918 | 25.5548 | 26.83 | 24.9981 | 7177 | 25.80864138 | SP |
| 26 | 1.7678 | 7.1311012505 | 24.79 | 26.83 | 23.6262 | 11101 | 25.35200776 | SP |
| 52 | 1.5478 | 6.1887245102 | 25.01 | 27.08 | 23.6262 | 18024 | 25.42438675 | SP |
| 156 | 1.5478 | 6.1887245102 | 25.01 | 27.08 | 23.6262 | 18024 | 25.42438675 | SP |
| 260 | 1.5478 | 6.1887245102 | 25.01 | 27.08 | 23.6262 | 18024 | 25.42438675 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 26.5578 | 0.05 | 0.18 | 26.62 | 26.62 | 26.49 | 1310 |
| 1738193400 | 26.5097 | 0.05 | 0.21 | 26.48 | 26.61 | 26.48 | 1281 |
| 1738107000 | 26.455 | 0.16 | 0.62 | 26.39 | 26.49 | 26.36 | 2874 |
| 1738020600 | 26.2929 | -0.25 | -0.95 | 26.45 | 26.45 | 26.2929 | 51374 |
| 1737761400 | 26.5451 | 0.04 | 0.13 | 26.51 | 26.56 | 26.49 | 3149 |
| 1737675000 | 26.5101 | 0 | 0.00 | 26.5101 | 26.5101 | 26.5101 | 0 |
| 1737588600 | 26.5101 | 0.02 | 0.08 | 26.45 | 26.53 | 26.45 | 3219 |
| 1737502200 | 26.49 | -0.07 | -0.24 | 26.45 | 26.49 | 26.4252 | 3683 |
| 1737156600 | 26.555 | -0.04 | -0.13 | 26.51 | 26.575 | 26.51 | 854 |
| 1737070200 | 26.59 | -0.24 | -0.88 | 26.7 | 26.7 | 26.5601 | 2641 |
| 1736983800 | 26.8269 | 0.45 | 1.70 | 26.54 | 26.83 | 26.54 | 1917 |
| 1736897400 | 26.3795 | -0.12 | -0.45 | 26.35 | 26.4404 | 26.35 | 575 |
| 1736811000 | 26.5 | 0.18 | 0.69 | 26.35 | 26.5 | 26.35 | 2918 |
| 1736551800 | 26.3192 | 0.66 | 2.56 | 26.4 | 26.51 | 26.2 | 5925 |
| 1736379000 | 25.6618 | -0.13 | -0.50 | 25.829 | 25.83 | 25.6401 | 3426 |
| 1736292600 | 25.79 | 0.04 | 0.16 | 25.79 | 25.82 | 25.75 | 1993 |
| 1736206200 | 25.75 | 0.09 | 0.37 | 25.83 | 25.94 | 25.75 | 2961 |
| 1735947000 | 25.655 | -0.08 | -0.31 | 25.73 | 25.73 | 25.65 | 1095 |
| 1735860600 | 25.735 | 0.22 | 0.88 | 25.71 | 25.74 | 25.71 | 498 |
| 1735687800 | 25.51 | 0.12 | 0.48 | 25.4 | 25.51 | 25.4 | 2180 |
| 1735601400 | 25.3871 | 0.05 | 0.21 | 25.52 | 25.559 | 25.3546 | 1791 |
| 1735342200 | 25.335 | 0.05 | 0.20 | 25.41 | 25.41 | 25.33 | 1582 |
| 1735255800 | 25.285 | -0.04 | -0.15 | 25.39 | 25.39 | 25.275 | 1034 |
| 1735077840 | 25.3229 | 0.09 | 0.37 | 25.37 | 25.37 | 25.32 | 3369 |
| 1734996600 | 25.23 | -0.35 | -1.36 | 25.19 | 25.23 | 25.0968 | 4885 |
| 1734737400 | 25.5766 | 0.18 | 0.70 | 25.519 | 25.619 | 25.501 | 2645 |
| 1734651000 | 25.4 | -0.14 | -0.54 | 25.72 | 25.72 | 25.3964 | 4129 |
| 1734564600 | 25.5368 | -0.17 | -0.67 | 25.7401 | 25.78 | 25.5368 | 6113 |
| 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 |
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
