Premium
USCF Energy Commodity Strategy Absolute Return Fund (USE)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -0.442477876106 | 28.25 | 28.735 | 27.83 | 325 | 28.25901054 | SP |
| 4 | -1.095 | -3.74743326489 | 29.22 | 29.3195 | 27.83 | 276 | 28.6137851 | SP |
| 12 | -9.445 | -25.1397391536 | 37.57 | 38.61 | 27.1215 | 240 | 28.93298146 | SP |
| 26 | -12.315 | -30.4525222552 | 40.44 | 41.9268 | 27.1215 | 257 | 34.49815029 | SP |
| 52 | -7.2548 | -20.5054861814 | 35.3798 | 41.9268 | 27.1215 | 219 | 36.3006366 | SP |
| 156 | -1.805 | -6.03073838958 | 29.93 | 41.9268 | 27.1215 | 212 | 35.22347879 | SP |
| 260 | -1.805 | -6.03073838958 | 29.93 | 41.9268 | 27.1215 | 212 | 35.22347879 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 28.125 | -0.03 | -0.10 | 27.83 | 28.125 | 27.83 | 729 |
| 1739403000 | 28.1533 | -0.58 | -2.02 | 28.22 | 28.22 | 28.1533 | 243 |
| 1739316600 | 28.735 | 0.24 | 0.84 | 28.67 | 28.735 | 28.67 | 76 |
| 1739230200 | 28.4946 | 0.24 | 0.85 | 28.46 | 28.4946 | 28.39 | 373 |
| 1738971000 | 28.2557 | 0.18 | 0.66 | 28.25 | 28.2557 | 28.12 | 202 |
| 1738884600 | 28.0716 | -0.15 | -0.52 | 28.36 | 28.36 | 28.0716 | 66 |
| 1738798200 | 28.2195 | -0.54 | -1.89 | 28.6 | 28.6 | 28.2195 | 272 |
| 1738711800 | 28.7636 | 0.12 | 0.42 | 28.85 | 28.9 | 28.68 | 1408 |
| 1738625400 | 28.6422 | -0.36 | -1.24 | 28.84 | 28.84 | 28.6422 | 39 |
| 1738366200 | 29.0008 | 0.01 | 0.03 | 28.8 | 29.0008 | 28.8 | 171 |
| 1738279800 | 28.9928 | 0.3 | 1.06 | 29.05 | 29.05 | 28.9928 | 190 |
| 1738193400 | 28.6894 | -0.38 | -1.31 | 28.72 | 28.72 | 28.6894 | 234 |
| 1738107000 | 29.0709 | 0.52 | 1.82 | 28.83 | 29.0709 | 28.83 | 43 |
| 1738020600 | 28.5515 | -0.26 | -0.90 | 28.89 | 28.89 | 28.5515 | 151 |
| 1737761400 | 28.811 | -0.07 | -0.26 | 29 | 29 | 28.811 | 28 |
| 1737675000 | 28.885 | 0 | 0.00 | 28.885 | 28.885 | 28.885 | 0 |
| 1737588600 | 28.885 | -0.3 | -1.04 | 29.05 | 29.05 | 28.885 | 323 |
| 1737502200 | 29.1874 | -0.13 | -0.45 | 29.02 | 29.22 | 29.02 | 354 |
| 1737156600 | 29.3195 | 0.43 | 1.47 | 29.22 | 29.3195 | 29.22 | 63 |
| 1737070200 | 28.8944 | -0.68 | -2.31 | 29.35 | 29.35 | 28.8944 | 238 |
| 1736983800 | 29.5775 | 0.3 | 1.01 | 29.275 | 29.5775 | 29.275 | 92 |
| 1736897400 | 29.2819 | -0.26 | -0.89 | 29.63 | 29.63 | 29.2 | 175 |
| 1736811000 | 29.5447 | 0.53 | 1.82 | 29.42 | 29.5447 | 29.42 | 53 |
| 1736551800 | 29.0154 | 0.88 | 3.12 | 29.0154 | 29.0154 | 29.0154 | 6 |
| 1736379000 | 28.1384 | -0.53 | -1.83 | 28.48 | 28.48 | 28.1384 | 632 |
| 1736292600 | 28.6638 | 0.47 | 1.65 | 28.57 | 28.6638 | 28.57 | 86 |
| 1736206200 | 28.1979 | -0.55 | -1.90 | 28.7 | 28.7 | 28.1979 | 484 |
| 1735947000 | 28.745 | 0.58 | 2.05 | 28.48 | 28.745 | 28.48 | 902 |
| 1735860600 | 28.167 | 0.42 | 1.52 | 28.17 | 28.17 | 28.167 | 217 |
| 1735687800 | 27.7466 | 0.52 | 1.91 | 27.4999 | 27.7466 | 27.4999 | 632 |
| 1735601400 | 27.2278 | -0.15 | -0.55 | 27.23 | 27.355 | 27.1215 | 1315 |
| 1735342200 | 27.3795 | -10.62 | -27.94 | 27.43 | 27.59 | 27.3795 | 2173 |
| 1735255800 | 37.9964 | 0.16 | 0.41 | 37.9964 | 37.9964 | 37.9964 | 1 |
| 1735077840 | 37.8411 | 0.13 | 0.34 | 37.93 | 37.93 | 37.8411 | 2 |
| 1734996600 | 37.7122 | 0 | 0.00 | 37.7122 | 37.7122 | 37.7122 | 28 |
| 1734737400 | 37.7112 | 0.12 | 0.32 | 37.44 | 37.7112 | 37.44 | 303 |
| 1734651000 | 37.5901 | -0.43 | -1.12 | 38.21 | 38.21 | 37.5901 | 102 |
| 1734564600 | 38.0168 | -0.07 | -0.18 | 38.25 | 38.25 | 38.0168 | 20 |
| 1734478200 | 38.0866 | -0.3 | -0.78 | 38.165 | 38.165 | 38.0866 | 4 |
| 1734391800 | 38.3874 | -0.2 | -0.51 | 38.61 | 38.61 | 38.3874 | 33 |
| 1734132600 | 38.5844 | 0.62 | 1.65 | 38.4 | 38.5844 | 38.35 | 212 |
| 1734046200 | 37.9596 | -0.19 | -0.51 | 37.9596 | 37.9596 | 37.9596 | 1 |
| 1733959800 | 38.1523 | 0.57 | 1.51 | 37.87 | 38.1523 | 37.87 | 19 |
| 1733873400 | 37.5863 | 0.13 | 0.34 | 37.5863 | 37.5863 | 37.5863 | 23 |
| 1733787000 | 37.4588 | 0.36 | 0.98 | 37.4588 | 37.4588 | 37.4588 | 1 |
| 1733527800 | 37.0971 | -0.52 | -1.38 | 37.0971 | 37.0971 | 37.0971 | 1 |
| 1733441400 | 37.6178 | -0.19 | -0.50 | 37.6178 | 37.6178 | 37.6178 | 0 |
| 1733355000 | 37.8082 | -0.49 | -1.29 | 37.8082 | 37.8082 | 37.8082 | 0 |
| 1733268600 | 38.3029 | 1.39 | 3.76 | 38.3029 | 38.3029 | 38.3029 | 0 |
| 1733182200 | 36.9138 | 0.21 | 0.58 | 36.9138 | 36.9138 | 36.9138 | 40 |
| 1732917840 | 36.6993 | -0.56 | -1.49 | 37.16 | 37.16 | 36.6993 | 50 |
| 1732750200 | 37.2546 | 0.99 | 2.72 | 37.2546 | 37.2546 | 37.2546 | 0 |
| 1732663800 | 36.2675 | -0.46 | -1.24 | 36.78 | 36.78 | 36.2675 | 9 |
| 1732577400 | 36.7231 | -1.29 | -3.38 | 36.95 | 36.95 | 36.7231 | 8 |
| 1732318200 | 38.0091 | 1.04 | 2.80 | 37.57 | 38.0091 | 37.57 | 154 |
| 1732231800 | 36.9735 | 0.27 | 0.73 | 36.78 | 36.9735 | 36.78 | 5 |
| 1732145400 | 36.7049 | -0.78 | -2.08 | 37.4 | 37.4 | 36.7049 | 24 |
| 1732059000 | 37.4851 | -0.02 | -0.05 | 37.6209 | 37.6209 | 37.4851 | 250 |
| 1731972600 | 37.5043 | 0.78 | 2.12 | 37.18 | 37.5043 | 37.18 | 52 |
| 1731713400 | 36.7272 | -0.83 | -2.21 | 37.4 | 37.4 | 36.7272 | 254 |
| 1731627000 | 37.5577 | 0.91 | 2.49 | 37.4 | 37.5577 | 37.4 | 349 |
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
