Premium
Invesco DB US Dollar Index Bearish Fund (UDN)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.339943342776 | 17.65 | 17.68 | 17.52 | 223329 | 17.60505095 | SP |
| 4 | 0.5 | 2.92568753657 | 17.09 | 17.68 | 16.9501 | 190664 | 17.38319425 | SP |
| 12 | -0.05 | -0.283446712018 | 17.64 | 17.75 | 16.4898 | 126397 | 17.11256803 | SP |
| 26 | -1.35 | -7.1277719113 | 18.94 | 19.04 | 16.4898 | 106841 | 17.69582402 | SP |
| 52 | -0.66 | -3.61643835616 | 18.25 | 19.04 | 16.4898 | 74323 | 17.85928807 | SP |
| 156 | -1.94 | -9.93343573989 | 19.53 | 19.78 | 16.4898 | 111478 | 18.22927117 | SP |
| 260 | -2.46 | -12.2693266833 | 20.05 | 21.915 | 16.4898 | 102198 | 19.20366741 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 17.59 | 0.03 | 0.17 | 17.59 | 17.61 | 17.575 | 147210 |
| 1741905000 | 17.56 | -0.05 | -0.28 | 17.52 | 17.608 | 17.52 | 139365 |
| 1741818600 | 17.61 | -0.06 | -0.34 | 17.62 | 17.65 | 17.58 | 278751 |
| 1741732200 | 17.67 | 0.1 | 0.57 | 17.66 | 17.68 | 17.62 | 180898 |
| 1741645800 | 17.57 | -0.04 | -0.23 | 17.6 | 17.615 | 17.54 | 235299 |
| 1741390200 | 17.61 | 0.1 | 0.57 | 17.65 | 17.65 | 17.56 | 282332 |
| 1741303800 | 17.51 | 0 | 0.00 | 17.56 | 17.59 | 17.5001 | 466673 |
| 1741217400 | 17.51 | 0.22 | 1.27 | 17.44 | 17.53 | 17.423 | 595990 |
| 1741131000 | 17.29 | 0.16 | 0.94 | 17.23 | 17.29 | 17.17 | 142259 |
| 1741044600 | 17.129 | 0.17 | 1.00 | 17.07 | 17.15 | 17.07 | 170193 |
| 1740785400 | 16.96 | -0.08 | -0.47 | 17.04 | 17.04 | 16.9501 | 96213 |
| 1740699000 | 17.04 | -0.11 | -0.64 | 17.1 | 17.1 | 17.01 | 94146 |
| 1740612600 | 17.15 | -0.03 | -0.17 | 17.17 | 17.185 | 17.11 | 71496 |
| 1740526200 | 17.18 | 0.11 | 0.64 | 17.16 | 17.199 | 17.12 | 121052 |
| 1740439800 | 17.07 | -0.06 | -0.32 | 17.08 | 17.1286 | 17.07 | 69512 |
| 1740180600 | 17.125 | -0.05 | -0.26 | 17.14 | 17.1499 | 17.1024 | 64505 |
| 1740094200 | 17.17 | 0.15 | 0.85 | 17.12 | 17.19 | 17.0705 | 190959 |
| 1740007800 | 17.025 | -0.02 | -0.12 | 17.04 | 17.04 | 16.97 | 38628 |
| 1739921400 | 17.045 | -0.04 | -0.20 | 17.06 | 17.07 | 17.03 | 61955 |
| 1739575800 | 17.08 | 0.08 | 0.47 | 17.09 | 17.13 | 17.07 | 322382 |
| 1739489400 | 17 | 0.12 | 0.71 | 16.87 | 17.04 | 16.87 | 95924 |
| 1739403000 | 16.88 | 0 | 0.03 | 16.83 | 16.93 | 16.8001 | 54770 |
| 1739316600 | 16.875 | 0.07 | 0.45 | 16.8 | 16.9 | 16.8 | 62315 |
| 1739230200 | 16.8 | -0.03 | -0.18 | 16.81 | 16.86 | 16.785 | 34847 |
| 1738971000 | 16.83 | -0.08 | -0.47 | 16.9 | 16.9299 | 16.825 | 66076 |
| 1738884600 | 16.91 | -0.02 | -0.12 | 16.89 | 16.92 | 16.86 | 39815 |
| 1738798200 | 16.93 | 0.06 | 0.36 | 16.93 | 16.965 | 16.9206 | 62928 |
| 1738711800 | 16.87 | 0.15 | 0.90 | 16.77 | 16.9083 | 16.77 | 151619 |
| 1738625400 | 16.719999 | -0.06 | -0.36 | 16.69 | 16.7619 | 16.64 | 123676 |
| 1738366200 | 16.78 | -0.06 | -0.33 | 16.8 | 16.88 | 16.77 | 48708 |
| 1738279800 | 16.835 | 0.03 | 0.15 | 16.86 | 16.9051 | 16.8 | 59248 |
| 1738193400 | 16.81 | -0.04 | -0.24 | 16.81 | 16.8629 | 16.81 | 58553 |
| 1738107000 | 16.85 | -0.1 | -0.56 | 16.87 | 16.885 | 16.85 | 58368 |
| 1738020600 | 16.945 | -0.02 | -0.12 | 17 | 17 | 16.93 | 102105 |
| 1737761400 | 16.965 | 0.15 | 0.86 | 16.9 | 16.985 | 16.9 | 175148 |
| 1737675000 | 16.82 | 0 | 0.00 | 16.82 | 16.82 | 16.82 | 0 |
| 1737588600 | 16.82 | -0.03 | -0.18 | 16.86 | 16.86 | 16.805 | 77499 |
| 1737502200 | 16.85 | 0.24 | 1.44 | 16.75 | 16.85 | 16.75 | 159103 |
| 1737156600 | 16.61 | -0.08 | -0.48 | 16.64 | 16.69 | 16.61 | 64074 |
| 1737070200 | 16.69 | 0.03 | 0.15 | 16.64 | 16.7 | 16.625 | 214760 |
| 1736983800 | 16.665 | 0.02 | 0.12 | 16.73 | 16.739999 | 16.6109 | 101438 |
| 1736897400 | 16.645 | 0.13 | 0.76 | 16.55 | 16.645 | 16.55 | 78613 |
| 1736811000 | 16.52 | -0.02 | -0.12 | 16.54 | 16.54 | 16.489799 | 70941 |
| 1736551800 | 16.54 | -0.08 | -0.48 | 16.6 | 16.605 | 16.5343 | 51871 |
| 1736379000 | 16.62 | -0.08 | -0.48 | 16.6 | 16.6737 | 16.6 | 57975 |
| 1736292600 | 16.7 | -0.07 | -0.39 | 16.76 | 16.774999 | 16.7 | 77574 |
| 1736206200 | 16.765 | 0.09 | 0.57 | 16.73 | 16.79 | 16.73 | 81202 |
| 1735947000 | 16.67 | 0.08 | 0.48 | 16.62 | 16.7 | 16.619499 | 52665 |
| 1735860600 | 16.59 | -0.12 | -0.72 | 16.7 | 16.7 | 16.559999 | 110612 |
| 1735687800 | 16.71 | -0.06 | -0.36 | 16.765 | 16.78 | 16.692799 | 242567 |
| 1735601400 | 16.77 | -0.01 | -0.06 | 16.76 | 16.79 | 16.739999 | 148263 |
| 1735342200 | 16.78 | 0.01 | 0.06 | 16.77 | 16.8457 | 16.77 | 107697 |
| 1735255800 | 16.77 | 0.04 | 0.24 | 16.719999 | 16.79 | 16.719999 | 36660 |
| 1735077840 | 16.73 | -0.06 | -0.36 | 16.81 | 16.81 | 16.73 | 22312 |
| 1734996600 | 16.79 | -0.9 | -5.09 | 16.76 | 16.82 | 16.73 | 142715 |
| 1734737400 | 17.69 | 0.06 | 0.34 | 17.64 | 17.75 | 17.64 | 110197 |
| 1734651000 | 17.63 | -0.02 | -0.11 | 17.67 | 17.681 | 17.605 | 86957 |
| 1734564600 | 17.65 | -0.22 | -1.23 | 17.84 | 17.865 | 17.64 | 77864 |
| 1734478200 | 17.87 | 0 | 0.00 | 17.87 | 17.895 | 17.8536 | 23951 |
| 1734391800 | 17.87 | 0.01 | 0.06 | 17.84 | 17.89 | 17.8324 | 51760 |
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
