Premium
Invesco DB US Dollar Index Bearish Fund (UDN)
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 | 0.13 | 0.731158605174 | 17.78 | 17.91 | 17.78 | 156278 | 17.84244853 | SP |
| 4 | -0.27 | -1.48514851485 | 18.18 | 18.185 | 17.75 | 96165 | 17.91560359 | SP |
| 12 | -0.3 | -1.64744645799 | 18.21 | 18.435 | 17.75 | 126600 | 18.18790369 | SP |
| 26 | -0.32 | -1.75534832693 | 18.23 | 18.77 | 17.75 | 195625 | 18.24293514 | SP |
| 52 | -0.97 | -5.13771186441 | 18.88 | 19.105 | 17.75 | 177001 | 18.42346453 | SP |
| 156 | -0.87 | -4.63258785942 | 18.78 | 19.47 | 16.4898 | 127410 | 18.31140582 | SP |
| 260 | -3.14 | -14.9168646081 | 21.05 | 21.2 | 16.4898 | 124581 | 18.3969811 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 17.91 | 0.1 | 0.56 | 17.93 | 17.96 | 17.91 | 91201 |
| 1782945000 | 17.81 | -0.05 | -0.28 | 17.83 | 17.85 | 17.81 | 58569 |
| 1782858600 | 17.86 | -0.02 | -0.09 | 17.83 | 17.88 | 17.825 | 92378 |
| 1782772200 | 17.8756 | 0.06 | 0.31 | 17.83 | 17.88 | 17.83 | 323389 |
| 1782513000 | 17.82 | 0.02 | 0.11 | 17.86 | 17.875 | 17.81 | 129616 |
| 1782426600 | 17.8 | 0.03 | 0.17 | 17.78 | 17.83 | 17.78 | 177439 |
| 1782340200 | 17.77 | -0.04 | -0.22 | 17.77 | 17.79 | 17.75 | 150228 |
| 1782253800 | 17.81 | -0.06 | -0.34 | 17.85 | 17.85 | 17.8 | 62519 |
| 1782167400 | 17.87 | -0.05 | -0.28 | 17.87 | 17.91 | 17.865 | 157204 |
| 1781821800 | 17.92 | -0.05 | -0.28 | 17.93 | 17.955 | 17.89 | 100898 |
| 1781735400 | 17.97 | -0.17 | -0.91 | 18.14 | 18.14 | 17.96 | 58417 |
| 1781649000 | 18.135 | 0.02 | 0.08 | 18.11 | 18.155 | 18.11 | 59357 |
| 1781562600 | 18.12 | 0.02 | 0.11 | 18.15 | 18.16 | 18.115 | 67572 |
| 1781303400 | 18.1 | -0.01 | -0.06 | 18.1 | 18.12 | 18.09 | 93215 |
| 1781217000 | 18.11 | 0.06 | 0.33 | 18.05 | 18.125 | 18 | 88039 |
| 1781130600 | 18.05 | -0.01 | -0.06 | 18.08 | 18.09 | 18.05 | 21694 |
| 1781044200 | 18.06 | 0 | 0.03 | 18.1 | 18.1061 | 18.04 | 37947 |
| 1780957800 | 18.055 | 0.02 | 0.14 | 18.07 | 18.0801 | 18.05 | 40236 |
| 1780698600 | 18.03 | -0.12 | -0.66 | 18.11 | 18.12 | 18.03 | 94727 |
| 1780612200 | 18.15 | 0.02 | 0.11 | 18.18 | 18.185 | 18.15 | 13691 |
| 1780525800 | 18.13 | -0.06 | -0.33 | 18.15 | 18.15 | 18.12 | 54643 |
| 1780439400 | 18.19 | -0.01 | -0.03 | 18.2 | 18.21 | 18.17 | 51223 |
| 1780353000 | 18.195 | -0.06 | -0.30 | 18.2 | 18.21 | 18.16 | 125505 |
| 1780093800 | 18.25 | 0.02 | 0.14 | 18.22 | 18.27 | 18.21 | 79945 |
| 1780007400 | 18.225 | 0.04 | 0.22 | 18.18 | 18.23 | 18.18 | 130165 |
| 1779921000 | 18.185 | -0.01 | -0.03 | 18.2 | 18.22 | 18.17 | 70870 |
| 1779834600 | 18.19 | 0.01 | 0.06 | 18.19 | 18.2037 | 18.17 | 106867 |
| 1779489000 | 18.18 | -0.01 | -0.03 | 18.17 | 18.1801 | 18.145 | 160220 |
| 1779402600 | 18.185 | -0.02 | -0.08 | 18.13 | 18.2 | 18.125 | 99452 |
| 1779316200 | 18.2 | 0.05 | 0.28 | 18.14 | 18.22 | 18.135 | 149365 |
| 1779229800 | 18.15 | -0.07 | -0.38 | 18.16 | 18.17 | 18.13 | 130876 |
| 1779143400 | 18.22 | 0.07 | 0.39 | 18.22 | 18.22 | 18.18 | 95086 |
| 1778884200 | 18.15 | -0.08 | -0.44 | 18.18 | 18.18 | 18.15 | 471921 |
| 1778797800 | 18.23 | -0.08 | -0.44 | 18.27 | 18.29 | 18.23 | 134785 |
| 1778711400 | 18.31 | -0.03 | -0.16 | 18.29 | 18.3103 | 18.29 | 143414 |
| 1778625000 | 18.34 | -0.07 | -0.38 | 18.34 | 18.35 | 18.3 | 81476 |
| 1778538600 | 18.41 | 0 | 0.00 | 18.4 | 18.42 | 18.39 | 196652 |
| 1778279400 | 18.41 | 0.06 | 0.33 | 18.4 | 18.42 | 18.39 | 141713 |
| 1778193000 | 18.35 | -0.03 | -0.16 | 18.42 | 18.425 | 18.35 | 89145 |
| 1778106600 | 18.38 | 0.09 | 0.49 | 18.38 | 18.405 | 18.37 | 134259 |
| 1778020200 | 18.29 | -0.02 | -0.11 | 18.29 | 18.325 | 18.29 | 50397 |
| 1777933800 | 18.31 | -0.03 | -0.16 | 18.33 | 18.335 | 18.28 | 645022 |
| 1777674600 | 18.34 | -0.04 | -0.22 | 18.39 | 18.43 | 18.335 | 165300 |
| 1777588200 | 18.38 | 0.16 | 0.88 | 18.29 | 18.38 | 18.29 | 183860 |
| 1777501800 | 18.22 | -0.05 | -0.27 | 18.22 | 18.25 | 18.19 | 134769 |
| 1777415400 | 18.27 | -0.03 | -0.16 | 18.26 | 18.28 | 18.24 | 126348 |
| 1777329000 | 18.3 | 0.02 | 0.11 | 18.32 | 18.335 | 18.29 | 104449 |
| 1777069800 | 18.28 | 0.05 | 0.27 | 18.24 | 18.29 | 18.24 | 82930 |
| 1776983400 | 18.23 | -0.03 | -0.16 | 18.24 | 18.28 | 18.21 | 81120 |
| 1776897000 | 18.26 | -0.01 | -0.05 | 18.29 | 18.3101 | 18.26 | 46547 |
| 1776810600 | 18.27 | -0.08 | -0.44 | 18.35 | 18.35 | 18.26 | 75397 |
| 1776724200 | 18.35 | 0 | 0.00 | 18.33 | 18.375 | 18.33 | 496087 |
| 1776465000 | 18.35 | 0.02 | 0.11 | 18.41 | 18.435 | 18.34 | 280002 |
| 1776378600 | 18.33 | -0.04 | -0.22 | 18.35 | 18.35 | 18.3221 | 57171 |
| 1776292200 | 18.37 | 0.01 | 0.05 | 18.36 | 18.37 | 18.34 | 36329 |
| 1776205800 | 18.36 | 0.07 | 0.38 | 18.36 | 18.38 | 18.35 | 48452 |
| 1776119400 | 18.29 | 0.05 | 0.27 | 18.21 | 18.31 | 18.2001 | 113340 |
| 1775860200 | 18.24 | 0.01 | 0.05 | 18.28 | 18.28 | 18.23 | 72909 |
| 1775773800 | 18.23 | 0.03 | 0.16 | 18.21 | 18.25 | 18.1831 | 67652 |
| 1775687400 | 18.2 | 0.13 | 0.72 | 18.24 | 18.258 | 18.155 | 175490 |
| 1775601000 | 18.07 | 0.08 | 0.44 | 18 | 18.0751 | 17.995 | 275949 |
| 1775514600 | 17.99 | 0.01 | 0.06 | 18.01 | 18.04 | 17.99 | 87059 |
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.
