Premium
United States Commodity Index Fund (USCI)
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 | 0.23 | 0.347537020248 | 66.18 | 66.8739 | 65.63 | 11390 | 66.27914801 | SP |
| 4 | 3.29 | 5.21229404309 | 63.12 | 66.8739 | 63.12 | 9357 | 65.39144501 | SP |
| 12 | 3.84 | 6.13712641841 | 62.57 | 66.8739 | 61.6 | 11397 | 63.54397527 | SP |
| 26 | 4.03 | 6.46040397563 | 62.38 | 66.8739 | 58.51 | 11034 | 62.38506039 | SP |
| 52 | 9 | 15.6767113743 | 57.41 | 66.8739 | 55.63 | 13042 | 60.82682502 | SP |
| 156 | 25.16 | 60.9939393939 | 41.25 | 66.8739 | 40.8118 | 29885 | 55.55077074 | SP |
| 260 | 30.03 | 82.5453545904 | 36.38 | 66.8739 | 24.03 | 36018 | 45.16974849 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 66.05 | -0.42 | -0.63 | 65.92 | 66.18 | 65.629999 | 24057 |
| 1734391800 | 66.47 | -0.09 | -0.13 | 66.87 | 66.8739 | 66.379999 | 7775 |
| 1734132600 | 66.555 | 0.21 | 0.31 | 66.76 | 66.76 | 66.2677 | 6050 |
| 1734046200 | 66.349999 | -0.09 | -0.14 | 66.14 | 66.3899 | 65.93 | 7857 |
| 1733959800 | 66.44 | 0.14 | 0.21 | 66.18 | 66.4585 | 66.099999 | 11210 |
| 1733873400 | 66.3 | 0.33 | 0.50 | 65.54 | 66.42 | 65.54 | 6232 |
| 1733787000 | 65.97 | 0.79 | 1.21 | 65.51 | 66.23 | 65.51 | 12506 |
| 1733527800 | 65.18 | -0.06 | -0.09 | 65.09 | 65.275 | 65.069999 | 3297 |
| 1733441400 | 65.2358 | 0.45 | 0.70 | 65.23 | 65.3247 | 65.186499 | 3422 |
| 1733355000 | 64.783199 | -0.13 | -0.20 | 65.31 | 65.31 | 64.64 | 5341 |
| 1733268600 | 64.915 | 0.53 | 0.82 | 64 | 64.9765 | 64 | 6047 |
| 1733182200 | 64.3848 | -0.57 | -0.88 | 64.67 | 64.67 | 64.1928 | 4588 |
| 1732917840 | 64.9555 | 0.17 | 0.26 | 65.37 | 65.37 | 64.9555 | 2551 |
| 1732750200 | 64.7857 | -0.04 | -0.06 | 65.31 | 65.31 | 64.673762 | 3043 |
| 1732663800 | 64.823499 | 0.36 | 0.56 | 64.84 | 65.2099 | 64.59 | 12636 |
| 1732577400 | 64.4606 | -0.54 | -0.83 | 65.01 | 65.11 | 64.28 | 9698 |
| 1732318200 | 65 | 0.59 | 0.92 | 64.59 | 65.1263 | 64.59 | 33173 |
| 1732231800 | 64.4086 | 0.13 | 0.20 | 64.599999 | 64.602999 | 64.22 | 8022 |
| 1732145400 | 64.2784 | 0.02 | 0.03 | 63.12 | 64.33 | 63.12 | 10282 |
| 1732059000 | 64.26 | 0.25 | 0.39 | 64.09 | 64.29 | 63.94 | 8795 |
| 1731972600 | 64.0133 | 0.88 | 1.39 | 62.99 | 64.0985 | 62.61 | 15952 |
| 1731713400 | 63.1351 | -0.18 | -0.29 | 63.26 | 63.63 | 63.1351 | 18491 |
| 1731627000 | 63.3162 | 0.64 | 1.01 | 63.37 | 63.52 | 63.22 | 2922 |
| 1731540600 | 62.68 | -0.04 | -0.06 | 62.8 | 62.91 | 62.62 | 6861 |
| 1731454200 | 62.715 | 0.03 | 0.04 | 62.97 | 62.97 | 62.632 | 11633 |
| 1731367800 | 62.69 | -0.62 | -0.98 | 63.86 | 63.86 | 62.517 | 11751 |
| 1731108600 | 63.31 | -0.96 | -1.49 | 64.01 | 64.01 | 63.15 | 14146 |
| 1731022200 | 64.2692 | 1.27 | 2.02 | 63.18 | 64.4299 | 63.18 | 9370 |
| 1730935800 | 62.995 | -0.79 | -1.25 | 63.65 | 63.65 | 62.52 | 5557 |
| 1730849400 | 63.7899 | 0.33 | 0.52 | 63.8 | 63.98 | 63.56 | 8591 |
| 1730763000 | 63.4575 | 0.6 | 0.95 | 63 | 63.53 | 63 | 5038 |
| 1730500200 | 62.8591 | -0.31 | -0.50 | 63.27 | 63.5 | 62.8591 | 6750 |
| 1730413800 | 63.1739 | 0.52 | 0.83 | 62.97 | 63.2817 | 62.64 | 3741 |
| 1730327400 | 62.6521 | 0.62 | 1.01 | 61.6 | 62.67 | 61.6 | 31152 |
| 1730241000 | 62.0278 | 0.1 | 0.16 | 62.14 | 62.14 | 61.9 | 47449 |
| 1730154600 | 61.93 | -0.92 | -1.46 | 61.9 | 62.0779 | 61.79 | 29194 |
| 1729895400 | 62.8502 | 0.51 | 0.82 | 62.68 | 63.02 | 62.68 | 28807 |
| 1729809000 | 62.34 | -0.34 | -0.54 | 62.82 | 62.82 | 62.11 | 4390 |
| 1729722600 | 62.68 | -0.31 | -0.48 | 62.63 | 62.72 | 62.63 | 9342 |
| 1729636200 | 62.985 | 0.69 | 1.10 | 62.56 | 63.08 | 62.56 | 8475 |
| 1729549800 | 62.2981 | 0.16 | 0.25 | 62.45 | 62.63 | 62.14 | 5832 |
| 1729290600 | 62.1417 | -0.03 | -0.05 | 62.18 | 62.37 | 61.95 | 16040 |
| 1729204200 | 62.172 | -0.09 | -0.14 | 62.01 | 62.295 | 62.01 | 6418 |
| 1729117800 | 62.2615 | -0.33 | -0.53 | 62.05 | 62.602 | 62.05 | 7733 |
| 1729031400 | 62.5949 | -0.66 | -1.04 | 62.4 | 62.77 | 62.16 | 14798 |
| 1728945000 | 63.2523 | -0.94 | -1.46 | 63.45 | 63.72 | 63.11 | 10291 |
| 1728685800 | 64.19 | 0.36 | 0.57 | 64.03 | 64.26 | 64.019999 | 8095 |
| 1728599400 | 63.8251 | 1.2 | 1.92 | 63.5 | 63.9 | 62.98 | 13646 |
| 1728513000 | 62.6209 | -0.3 | -0.48 | 62.32 | 62.7 | 62.07 | 18025 |
| 1728426600 | 62.92 | -1.44 | -2.24 | 63.46 | 63.46 | 62.61 | 14118 |
| 1728340200 | 64.36 | 0.36 | 0.56 | 63.81 | 64.37 | 63.6809 | 11336 |
| 1728081000 | 64 | 0.12 | 0.19 | 63.13 | 64.15 | 63.13 | 6752 |
| 1727994600 | 63.8803 | 0.76 | 1.20 | 63.35 | 63.95 | 63.0091 | 10125 |
| 1727908200 | 63.12 | 0.51 | 0.81 | 63.17 | 63.35 | 62.68 | 15884 |
| 1727821800 | 62.614 | 0.21 | 0.33 | 62.07 | 63.0101 | 62.07 | 9706 |
| 1727735400 | 62.405 | -0.34 | -0.53 | 63.15 | 63.15 | 62.0363 | 9017 |
| 1727476200 | 62.74 | 0.28 | 0.44 | 62.05 | 62.7886 | 62.05 | 9463 |
| 1727389800 | 62.4643 | -0.15 | -0.23 | 62.19 | 63.115 | 62.19 | 14209 |
| 1727303400 | 62.61 | -0.25 | -0.40 | 62.57 | 62.76 | 62.4779 | 4749 |
| 1727217000 | 62.86 | 0.88 | 1.43 | 61.52 | 62.8899 | 61.52 | 11643 |
| 1727130600 | 61.975 | 0.28 | 0.45 | 61.52 | 62.285 | 61.52 | 11576 |
| 1726871400 | 61.6946 | -0.03 | -0.04 | 61.48 | 61.74 | 61.3 | 8818 |
| 1726785000 | 61.72 | 0.89 | 1.46 | 61.35 | 61.79 | 61.35 | 13601 |
| 1726698600 | 60.8342 | -0.24 | -0.39 | 60.96 | 61.24 | 60.81 | 20777 |
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
