Premium
USCF Gold Strategy Plus Income Fund (USG)
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 | 0.1739 | 0.54858044164 | 31.7 | 32.19 | 31.58 | 2809 | 31.91425597 | SP |
| 4 | 1.5239 | 5.02108731466 | 30.35 | 32.19 | 30.2187 | 3095 | 31.12929179 | SP |
| 12 | 1.8739 | 6.24633333333 | 30 | 32.19 | 28.8201 | 4316 | 30.03259863 | SP |
| 26 | 2.9639 | 10.2521618817 | 28.91 | 32.19 | 28.56 | 4082 | 29.95477697 | SP |
| 52 | 7.6439 | 31.5472554684 | 24.23 | 32.19 | 24.23 | 4063 | 28.77371503 | SP |
| 156 | 7.6439 | 31.5472554684 | 24.23 | 32.19 | 24.23 | 4063 | 28.77371503 | SP |
| 260 | 7.6439 | 31.5472554684 | 24.23 | 32.19 | 24.23 | 4063 | 28.77371503 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 31.8739 | -0.28 | -0.86 | 32.13 | 32.13 | 31.8739 | 795 |
| 1739489400 | 32.15 | 0.19 | 0.60 | 32.189999 | 32.189999 | 32.1199 | 1778 |
| 1739403000 | 31.9594 | 0.02 | 0.06 | 32.15 | 32.15 | 31.9 | 4148 |
| 1739316600 | 31.9401 | -0.07 | -0.22 | 32 | 32 | 31.9401 | 1616 |
| 1739230200 | 32.009999 | 0.4 | 1.27 | 32.18 | 32.18 | 31.91 | 3341 |
| 1738971000 | 31.6082 | 0.07 | 0.22 | 31.7 | 31.7099 | 31.58 | 3163 |
| 1738884600 | 31.539 | 0.02 | 0.08 | 31.67 | 31.83 | 31.52 | 2152 |
| 1738798200 | 31.515 | 0.09 | 0.27 | 31.73 | 31.83 | 31.515 | 2184 |
| 1738711800 | 31.4287 | 0.17 | 0.54 | 31.55 | 31.55 | 31.3871 | 1471 |
| 1738625400 | 31.261 | 0.26 | 0.83 | 31.54 | 31.54 | 31.081 | 8650 |
| 1738366200 | 31.0023 | -0.17 | -0.55 | 31.28 | 31.28 | 31.0023 | 4438 |
| 1738279800 | 31.1741 | 0.46 | 1.49 | 31.01 | 31.19 | 31.01 | 1478 |
| 1738193400 | 30.7152 | -0.03 | -0.09 | 30.89 | 30.89 | 30.69 | 2417 |
| 1738107000 | 30.744 | 0.34 | 1.13 | 30.58 | 30.744 | 30.58 | 298 |
| 1738020600 | 30.4016 | -0.36 | -1.18 | 30.77 | 30.77 | 30.301 | 7806 |
| 1737761400 | 30.765 | 0.21 | 0.69 | 30.97 | 30.97 | 30.73 | 2884 |
| 1737675000 | 30.5539 | 0 | 0.00 | 30.5539 | 30.5539 | 30.5539 | 0 |
| 1737588600 | 30.5539 | 0.2 | 0.67 | 30.7 | 30.7 | 30.54 | 1959 |
| 1737502200 | 30.35 | 0.13 | 0.43 | 30.28 | 30.35 | 30.28 | 1832 |
| 1737156600 | 30.2187 | -0.13 | -0.43 | 30.35 | 30.37 | 30.2187 | 3477 |
| 1737070200 | 30.35 | 0.27 | 0.89 | 30.49 | 30.49 | 30.32 | 2423 |
| 1736983800 | 30.0834 | 0.3 | 1.01 | 30.16 | 30.22 | 29.94 | 2066 |
| 1736897400 | 29.7837 | -0.01 | -0.04 | 29.59 | 29.837 | 29.59 | 3711 |
| 1736811000 | 29.7959 | -0.18 | -0.61 | 29.89 | 29.89 | 29.7959 | 560 |
| 1736551800 | 29.98 | 0.33 | 1.10 | 30 | 30.06 | 29.88 | 10360 |
| 1736379000 | 29.6539 | 0.16 | 0.56 | 29.689 | 29.7 | 29.6539 | 2014 |
| 1736292600 | 29.4899 | 0.25 | 0.85 | 29.54 | 29.54 | 29.38 | 4224 |
| 1736206200 | 29.24 | -0.21 | -0.70 | 29.235 | 29.33 | 29.13 | 2587 |
| 1735947000 | 29.445 | -0.07 | -0.25 | 29.4779 | 29.4779 | 29.39 | 3878 |
| 1735860600 | 29.5199 | 0.41 | 1.41 | 29.55 | 29.55 | 29.4675 | 1397 |
| 1735687800 | 29.11 | 0.12 | 0.42 | 28.99 | 29.11 | 28.99 | 2260 |
| 1735601400 | 28.9883 | -0.24 | -0.83 | 29.2 | 29.2 | 28.8201 | 1227 |
| 1735342200 | 29.2298 | -0.09 | -0.29 | 29.21 | 29.2476 | 29.21 | 464 |
| 1735255800 | 29.315 | 0.22 | 0.77 | 29.19 | 29.39 | 29.12 | 18166 |
| 1735077840 | 29.0918 | 0.01 | 0.04 | 29.08 | 29.0918 | 28.96 | 2337 |
| 1734996600 | 29.08 | -0.42 | -1.41 | 29.17 | 29.17 | 28.9601 | 4892 |
| 1734737400 | 29.4955 | 0.32 | 1.11 | 29.47 | 29.57 | 29.41 | 5661 |
| 1734651000 | 29.1727 | 0.06 | 0.22 | 29.1408 | 29.1727 | 29.03 | 1930 |
| 1734564600 | 29.1092 | -0.61 | -2.04 | 29.8 | 29.8 | 29.08 | 2875 |
| 1734478200 | 29.7159 | -0.08 | -0.27 | 29.76 | 29.76 | 29.65 | 1120 |
| 1734391800 | 29.795 | 0.03 | 0.10 | 29.95 | 29.95 | 29.76 | 46548 |
| 1734132600 | 29.7649 | -0.41 | -1.37 | 29.93 | 29.93 | 29.75 | 4507 |
| 1734046200 | 30.1791 | -0.48 | -1.57 | 30.2131 | 30.22 | 30.1791 | 3191 |
| 1733959800 | 30.6597 | 0.36 | 1.18 | 30.4 | 30.7399 | 30.4 | 2186 |
| 1733873400 | 30.3012 | 0.42 | 1.41 | 30.2855 | 30.34 | 30.28 | 2460 |
| 1733787000 | 29.8796 | 0.28 | 0.95 | 29.96 | 30.0178 | 29.8796 | 2108 |
| 1733527800 | 29.5973 | 0.02 | 0.08 | 29.6246 | 29.67 | 29.59 | 1062 |
| 1733441400 | 29.5739 | -0.2 | -0.68 | 29.78 | 29.8 | 29.5739 | 3352 |
| 1733355000 | 29.7773 | 0.07 | 0.23 | 29.86 | 29.86 | 29.75 | 8387 |
| 1733268600 | 29.71 | 0.07 | 0.24 | 29.72 | 29.72 | 29.6601 | 891 |
| 1733182200 | 29.6393 | -0.22 | -0.74 | 29.84 | 29.84 | 29.6393 | 1599 |
| 1732917840 | 29.8592 | 0.25 | 0.85 | 29.76 | 29.86 | 29.76 | 214 |
| 1732750200 | 29.6073 | 0.15 | 0.50 | 29.9 | 29.9 | 29.59 | 3239 |
| 1732663800 | 29.46 | -0.01 | -0.04 | 29.4 | 29.48 | 29.4 | 3701 |
| 1732577400 | 29.4728 | -0.86 | -2.84 | 29.94 | 29.94 | 29.3207 | 5708 |
| 1732318200 | 30.335 | 0.39 | 1.31 | 30 | 30.44 | 30 | 7835 |
| 1732231800 | 29.9422 | 0.14 | 0.48 | 30 | 30 | 29.86 | 3969 |
| 1732145400 | 29.8 | 0.24 | 0.83 | 29.75 | 29.8 | 29.6871 | 1043 |
| 1732059000 | 29.5553 | 0.27 | 0.93 | 29.4001 | 29.58 | 29.39 | 2906 |
| 1731972600 | 29.2831 | 0.52 | 1.81 | 29.38 | 29.38 | 29.22 | 3997 |
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
