Premium
United States Commodity Index Fund (USCI)
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 | 2.22 | 2.36749493441 | 93.77 | 96.96 | 93.77 | 19887 | 95.59874667 | SP |
| 4 | 0.43 | 0.449979070741 | 95.56 | 96.96 | 91.05 | 19046 | 93.45196964 | SP |
| 12 | 2.06 | 2.19312253806 | 93.93 | 102.93 | 91.05 | 23926 | 97.27191596 | SP |
| 26 | 16.61 | 20.9246661628 | 79.38 | 102.93 | 79.321 | 22911 | 93.09596878 | SP |
| 52 | 21.84 | 29.4538098449 | 74.15 | 102.93 | 72.75 | 18206 | 87.07854373 | SP |
| 156 | 41.81 | 77.1686969361 | 54.18 | 102.93 | 54.18 | 16619 | 72.37759919 | SP |
| 260 | 56.19 | 141.180904523 | 39.8 | 102.93 | 38.41 | 27568 | 59.2224003 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 95.99 | -0.48 | -0.50 | 95.9 | 96.29 | 95.69 | 4797 |
| 1783636200 | 96.47 | -0.08 | -0.08 | 96.79 | 96.96 | 96.2401 | 11251 |
| 1783549800 | 96.55 | 1.71 | 1.80 | 95.5 | 96.55 | 95.235 | 23983 |
| 1783463400 | 94.84 | -0.08 | -0.08 | 94.37 | 94.91 | 94.09 | 31730 |
| 1783377000 | 94.92 | 2.79 | 3.03 | 93.77 | 94.9399 | 93.77 | 12584 |
| 1783031400 | 92.13 | -0.29 | -0.31 | 92.21 | 92.7 | 91.92 | 13833 |
| 1782945000 | 92.421 | -0.22 | -0.24 | 92.29 | 92.8839 | 92.2 | 18200 |
| 1782858600 | 92.64 | 0.98 | 1.07 | 92.86 | 92.86 | 92.38 | 11668 |
| 1782772200 | 91.66 | 0.03 | 0.03 | 91.83 | 92 | 91.58 | 11033 |
| 1782513000 | 91.63 | -1.03 | -1.11 | 91.64 | 91.786733 | 91.34 | 9829 |
| 1782426600 | 92.66 | 1.46 | 1.60 | 91.4 | 92.93 | 91.3801 | 30826 |
| 1782340200 | 91.2 | -1.28 | -1.39 | 91.09 | 91.6785 | 91.05 | 30417 |
| 1782253800 | 92.4841 | -0.22 | -0.23 | 92.14 | 92.6399 | 91.99 | 19276 |
| 1782167400 | 92.7 | -0.18 | -0.19 | 92.89 | 92.97 | 92.42 | 21834 |
| 1781821800 | 92.88 | -0.66 | -0.71 | 92.89 | 93.1136 | 92.18 | 19265 |
| 1781735400 | 93.5401 | -0.45 | -0.48 | 94.24 | 95.11 | 93.54 | 17279 |
| 1781649000 | 93.99 | -0.22 | -0.23 | 93.42 | 94.145 | 93.42 | 28714 |
| 1781562600 | 94.21 | -0.92 | -0.97 | 94.09 | 94.3356 | 93.99 | 18228 |
| 1781303400 | 95.1335 | -0.9 | -0.94 | 95.56 | 95.945 | 95.02 | 12874 |
| 1781217000 | 96.0348 | -0.81 | -0.83 | 96.92 | 97.225 | 95.75 | 15477 |
| 1781130600 | 96.84 | 0.62 | 0.64 | 96.48 | 97.19 | 96.33 | 33307 |
| 1781044200 | 96.22 | -0.8 | -0.82 | 97.03 | 97.03 | 95.36 | 43359 |
| 1780957800 | 97.02 | 0.14 | 0.14 | 97.16 | 97.3499 | 96.76 | 29593 |
| 1780698600 | 96.88 | -1.23 | -1.25 | 97.57 | 97.57 | 96.53 | 26036 |
| 1780612200 | 98.11 | -1.4 | -1.41 | 98.42 | 98.42 | 97.68 | 42710 |
| 1780525800 | 99.51 | 0.11 | 0.11 | 99.78 | 100.0046 | 99.39 | 12876 |
| 1780439400 | 99.4 | 0.25 | 0.25 | 99.17 | 99.41 | 98.9 | 19694 |
| 1780353000 | 99.15 | 1.28 | 1.31 | 99.39 | 99.705 | 98.87 | 33765 |
| 1780093800 | 97.87 | -0.74 | -0.75 | 98.26 | 98.47 | 97.5517 | 7136 |
| 1780007400 | 98.61 | 0.63 | 0.64 | 98.25 | 98.665 | 97.56 | 18270 |
| 1779921000 | 97.98 | -0.72 | -0.73 | 97.36 | 98.12 | 97.36 | 78746 |
| 1779834600 | 98.7 | -0.85 | -0.85 | 99 | 99.25 | 98.5 | 23548 |
| 1779489000 | 99.55 | -0.42 | -0.42 | 99.86 | 100.1999 | 99.55 | 8862 |
| 1779402600 | 99.9692 | -0.47 | -0.47 | 101.48 | 101.48 | 99.46 | 24845 |
| 1779316200 | 100.4393 | -1.43 | -1.40 | 101.46 | 101.48 | 100.01 | 13824 |
| 1779229800 | 101.87 | 0.36 | 0.35 | 101.85 | 102.11 | 101.41 | 15154 |
| 1779143400 | 101.51 | 0.33 | 0.33 | 101.34 | 102.24 | 101.34 | 19973 |
| 1778884200 | 101.18 | -0.2 | -0.20 | 100.54 | 101.2699 | 100.54 | 20947 |
| 1778797800 | 101.3779 | -0.72 | -0.71 | 100.95 | 101.46 | 100.95 | 17506 |
| 1778711400 | 102.1 | -0.59 | -0.57 | 102.6 | 102.93 | 102.1 | 13359 |
| 1778625000 | 102.69 | 1.65 | 1.63 | 101.5 | 102.69 | 101.5 | 13579 |
| 1778538600 | 101.04 | 2.06 | 2.08 | 100.5 | 101.21 | 100.26 | 16935 |
| 1778279400 | 98.98 | 0.34 | 0.34 | 98.63 | 99.2307 | 98.63 | 29813 |
| 1778193000 | 98.64 | -0.16 | -0.16 | 97.92 | 98.9606 | 97.32 | 19226 |
| 1778106600 | 98.8 | -2.2 | -2.17 | 99.45 | 99.45 | 98.68 | 25982 |
| 1778020200 | 100.995 | 0.26 | 0.25 | 100.92 | 101.19 | 100.6 | 27601 |
| 1777933800 | 100.74 | 0.94 | 0.94 | 100.09 | 101 | 99.83 | 54889 |
| 1777674600 | 99.8 | -0.1 | -0.10 | 100 | 100.0399 | 99.42 | 26909 |
| 1777588200 | 99.895 | 0.22 | 0.22 | 99.21 | 99.94 | 99.15 | 21670 |
| 1777501800 | 99.6724 | 1.07 | 1.09 | 99.51 | 99.69 | 99.44063 | 16296 |
| 1777415400 | 98.6 | 0.09 | 0.09 | 98.45 | 98.78 | 98.21 | 13078 |
| 1777329000 | 98.51 | 0.51 | 0.52 | 98.23 | 98.85 | 98.23 | 12387 |
| 1777069800 | 98 | -0.28 | -0.28 | 97.94 | 98.03 | 97.22 | 12802 |
| 1776983400 | 98.28 | 0.63 | 0.65 | 97.29 | 98.3699 | 97.15 | 15635 |
| 1776897000 | 97.65 | 1.2 | 1.24 | 97.34 | 97.79 | 97.315 | 106703 |
| 1776810600 | 96.45 | 1.29 | 1.36 | 95.34 | 96.5001 | 95.34 | 7600 |
| 1776724200 | 95.16 | 0.84 | 0.89 | 94.96 | 95.6561 | 94.96 | 59722 |
| 1776465000 | 94.32 | -2.38 | -2.46 | 93.93 | 94.36 | 93.3185 | 21139 |
| 1776378600 | 96.7 | 0.36 | 0.37 | 96.79 | 97.2318 | 96.7 | 22071 |
| 1776292200 | 96.34 | 0.41 | 0.43 | 95.96 | 96.8967 | 95.92 | 42480 |
| 1776205800 | 95.93 | -0.57 | -0.59 | 96.59 | 96.75 | 95.62 | 16550 |
| 1776119400 | 96.5 | 1.04 | 1.09 | 97.75 | 97.75 | 96.405 | 42244 |
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.
