Premium
Doubleline Commodity Strategy ETF (DCMT)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.455 | -1.71600980577 | 26.515 | 26.515 | 25.94 | 25627 | 26.12964113 | SP |
| 4 | -0.68 | -2.54300673149 | 26.74 | 27.44 | 25.94 | 9394 | 26.36770496 | SP |
| 12 | 0.11 | 0.423892100193 | 25.95 | 27.44 | 25.0968 | 7564 | 26.16691781 | SP |
| 26 | 1.75 | 7.19868366927 | 24.31 | 27.44 | 23.6262 | 10207 | 25.70278674 | SP |
| 52 | 1.15 | 4.61661983139 | 24.91 | 27.44 | 23.6262 | 14388 | 25.7366141 | SP |
| 156 | 1.05 | 4.19832067173 | 25.01 | 27.44 | 23.6262 | 17272 | 25.4638954 | SP |
| 260 | 1.05 | 4.19832067173 | 25.01 | 27.44 | 23.6262 | 17272 | 25.4638954 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 26.06 | -0.06 | -0.21 | 26.02 | 26.1 | 25.95 | 9254 |
| 1741217400 | 26.115 | -0.01 | -0.02 | 25.97 | 26.129 | 25.97 | 6724 |
| 1741131000 | 26.12 | 0.05 | 0.17 | 25.94 | 26.15 | 25.94 | 114406 |
| 1741044600 | 26.0746 | -0.13 | -0.49 | 26.29 | 26.29 | 26.0746 | 1650 |
| 1740785400 | 26.2029 | -0.22 | -0.83 | 26.3 | 26.3 | 26.19 | 1269 |
| 1740699000 | 26.4233 | -0.05 | -0.20 | 26.515 | 26.515 | 26.42 | 4084 |
| 1740612600 | 26.4773 | -0.1 | -0.39 | 26.5 | 26.505 | 26.441 | 1330 |
| 1740526200 | 26.58 | -0.27 | -1.01 | 26.54 | 26.59 | 26.52 | 3628 |
| 1740439800 | 26.85 | -0.07 | -0.26 | 26.94 | 26.94 | 26.8433 | 3012 |
| 1740180600 | 26.92 | -0.32 | -1.17 | 27.22 | 27.22 | 26.92 | 2792 |
| 1740094200 | 27.24 | -0.09 | -0.33 | 27.37 | 27.37 | 27.24 | 3467 |
| 1740007800 | 27.33 | 0.11 | 0.40 | 27.4 | 27.44 | 27.23 | 5948 |
| 1739921400 | 27.2214 | 0.27 | 1.01 | 27.08 | 27.2325 | 27.08 | 2756 |
| 1739575800 | 26.9481 | -0.12 | -0.45 | 27.15 | 27.15 | 26.91 | 5227 |
| 1739489400 | 27.0702 | 0.1 | 0.37 | 26.9 | 27.08 | 26.9 | 3557 |
| 1739403000 | 26.97 | -0.16 | -0.57 | 27.07 | 27.07 | 26.94 | 2297 |
| 1739316600 | 27.125 | 0.09 | 0.31 | 27.179 | 27.19 | 27.1 | 3057 |
| 1739230200 | 27.04 | 0.31 | 1.16 | 26.84 | 27.06 | 26.84 | 5098 |
| 1738971000 | 26.73 | 0.08 | 0.30 | 26.76 | 26.81 | 26.631 | 6533 |
| 1738884600 | 26.6493 | -0.06 | -0.23 | 26.74 | 26.74 | 26.6 | 1659 |
| 1738798200 | 26.71 | 0 | 0.01 | 26.6 | 26.71 | 26.6 | 893 |
| 1738711800 | 26.7064 | 0.1 | 0.36 | 26.63 | 26.72 | 26.63 | 1336 |
| 1738625400 | 26.61 | 0.1 | 0.39 | 26.59 | 26.65 | 26.5 | 4673 |
| 1738366200 | 26.5072 | -0.05 | -0.19 | 26.47 | 26.55 | 26.44 | 4287 |
| 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 |
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
