Premium
Invesco DB US Dollar Index Bullish Fund (UUP)
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 | 0.065 | 0.221616092738 | 29.33 | 29.705 | 29.29 | 2679337 | 29.56141615 | SP |
| 4 | -0.505 | -1.6889632107 | 29.9 | 30.69 | 29.25 | 1246222 | 29.84337542 | SP |
| 12 | 0.475 | 1.64246196404 | 28.92 | 30.69 | 28.87 | 881173 | 29.72995916 | SP |
| 26 | 0.515 | 1.78324099723 | 28.88 | 30.69 | 27.93 | 883886 | 29.01642387 | SP |
| 52 | 2.015 | 7.35938641344 | 27.38 | 30.69 | 27.3142 | 904488 | 28.63557052 | SP |
| 156 | 3.625 | 14.0667442763 | 25.77 | 30.76 | 25.36 | 2134168 | 28.39433872 | SP |
| 260 | 3.375 | 12.9707916987 | 26.02 | 30.76 | 24.09 | 1743116 | 27.63715875 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 29.58 | -0.09 | -0.30 | 29.63 | 29.68 | 29.56 | 7385718 |
| 1735860600 | 29.67 | 0.25 | 0.85 | 29.51 | 29.705 | 29.492 | 1351602 |
| 1735687800 | 29.42 | 0.13 | 0.44 | 29.35 | 29.455 | 29.335 | 709501 |
| 1735601400 | 29.29 | 0.03 | 0.10 | 29.33 | 29.39 | 29.29 | 714272 |
| 1735342200 | 29.26 | -0.05 | -0.17 | 29.26 | 29.31 | 29.25 | 419268 |
| 1735255800 | 29.31 | -0.06 | -0.20 | 29.34 | 29.35 | 29.2799 | 538178 |
| 1735077840 | 29.37 | 0.08 | 0.27 | 29.3 | 29.37 | 29.28 | 388592 |
| 1734996600 | 29.29 | -1.21 | -3.97 | 29.29 | 29.345 | 29.2501 | 787136 |
| 1734737400 | 30.5 | -0.15 | -0.49 | 30.59 | 30.5982 | 30.44 | 962247 |
| 1734651000 | 30.65 | 0.06 | 0.20 | 30.57 | 30.69 | 30.5525 | 712496 |
| 1734564600 | 30.59 | 0.35 | 1.16 | 30.28 | 30.6299 | 30.24 | 970755 |
| 1734478200 | 30.24 | 0.03 | 0.10 | 30.23 | 30.26 | 30.185 | 381107 |
| 1734391800 | 30.21 | -0.05 | -0.17 | 30.25 | 30.295259 | 30.185 | 1626099 |
| 1734132600 | 30.26 | 0.01 | 0.03 | 30.22 | 30.2656 | 30.2148 | 1257903 |
| 1734046200 | 30.25 | 0.1 | 0.33 | 30.17 | 30.25 | 30.1 | 812604 |
| 1733959800 | 30.15 | 0.1 | 0.33 | 30.09 | 30.1673 | 30.0803 | 1265702 |
| 1733873400 | 30.05 | 0.07 | 0.23 | 30.04 | 30.12 | 30.03 | 479160 |
| 1733787000 | 29.98 | 0.05 | 0.17 | 29.9 | 30 | 29.88 | 1078614 |
| 1733527800 | 29.93 | 0.08 | 0.27 | 29.86 | 29.9862 | 29.85 | 533448 |
| 1733441400 | 29.85 | -0.16 | -0.53 | 29.89 | 29.935 | 29.8404 | 992139 |
| 1733355000 | 30.01 | -0.01 | -0.03 | 30.07 | 30.095 | 29.9401 | 455791 |
| 1733268600 | 30.02 | -0.01 | -0.03 | 29.95 | 30.03 | 29.9401 | 322007 |
| 1733182200 | 30.03 | 0.18 | 0.60 | 30.03 | 30.12 | 29.9781 | 834230 |
| 1732917840 | 29.85 | -0.05 | -0.17 | 29.91 | 29.9401 | 29.85 | 472097 |
| 1732750200 | 29.9 | -0.26 | -0.86 | 29.94 | 30 | 29.845 | 766794 |
| 1732663800 | 30.16 | 0.04 | 0.13 | 30.13 | 30.218 | 30.105 | 897776 |
| 1732577400 | 30.12 | -0.21 | -0.69 | 30.06 | 30.1999 | 30.05 | 1064280 |
| 1732318200 | 30.33 | 0.16 | 0.53 | 30.31 | 30.41 | 30.2824 | 329618 |
| 1732231800 | 30.17 | 0.1 | 0.33 | 30.06 | 30.195 | 29.99 | 670724 |
| 1732145400 | 30.07 | 0.15 | 0.50 | 30.05 | 30.12 | 30.0496 | 636705 |
| 1732059000 | 29.92 | -0.01 | -0.03 | 29.91 | 29.97 | 29.9 | 648090 |
| 1731972600 | 29.93 | -0.15 | -0.50 | 30.01 | 30.02 | 29.8946 | 1529158 |
| 1731713400 | 30.08 | -0.03 | -0.10 | 30.06 | 30.105 | 30 | 668433 |
| 1731627000 | 30.11 | 0.12 | 0.40 | 30 | 30.13 | 29.95 | 665133 |
| 1731540600 | 29.99 | 0.17 | 0.57 | 29.83 | 29.99 | 29.83 | 775938 |
| 1731454200 | 29.82 | 0.13 | 0.44 | 29.8 | 29.885 | 29.7901 | 1574880 |
| 1731367800 | 29.69 | 0.17 | 0.58 | 29.69 | 29.74 | 29.68 | 1798085 |
| 1731108600 | 29.52 | 0.2 | 0.68 | 29.44 | 29.595 | 29.43 | 343208 |
| 1731022200 | 29.32 | -0.24 | -0.81 | 29.37 | 29.42 | 29.29 | 1132156 |
| 1730935800 | 29.56 | 0.47 | 1.62 | 29.61 | 29.6247 | 29.49 | 1261291 |
| 1730849400 | 29.09 | -0.12 | -0.41 | 29.13 | 29.1747 | 29.0629 | 1179929 |
| 1730763000 | 29.21 | -0.11 | -0.38 | 29.16 | 29.21 | 29.13 | 488260 |
| 1730500200 | 29.32 | 0.12 | 0.41 | 29.21 | 29.33 | 29.2 | 518942 |
| 1730413800 | 29.2 | -0.02 | -0.07 | 29.18 | 29.275 | 29.165 | 737612 |
| 1730327400 | 29.22 | -0.07 | -0.24 | 29.3 | 29.3 | 29.2 | 383748 |
| 1730241000 | 29.29 | 0.01 | 0.03 | 29.37 | 29.38 | 29.27 | 413045 |
| 1730154600 | 29.28 | 0 | 0.00 | 29.25 | 29.3 | 29.2499 | 184787 |
| 1729895400 | 29.28 | 0.1 | 0.34 | 29.2 | 29.29 | 29.195 | 207145 |
| 1729809000 | 29.18 | -0.11 | -0.38 | 29.23 | 29.26 | 29.18 | 283449 |
| 1729722600 | 29.29 | 0.1 | 0.34 | 29.28 | 29.34 | 29.28 | 1378288 |
| 1729636200 | 29.19 | 0.03 | 0.10 | 29.17 | 29.2 | 29.16 | 163441 |
| 1729549800 | 29.16 | 0.13 | 0.45 | 29.06 | 29.18 | 29.0598 | 296789 |
| 1729290600 | 29.03 | -0.08 | -0.27 | 29.03 | 29.05 | 29.01 | 351438 |
| 1729204200 | 29.11 | 0.09 | 0.31 | 29.1 | 29.11 | 29.065 | 706494 |
| 1729117800 | 29.02 | 0.08 | 0.28 | 28.95 | 29.04 | 28.94 | 187690 |
| 1729031400 | 28.94 | 0.02 | 0.07 | 28.87 | 28.96 | 28.87 | 371780 |
| 1728945000 | 28.92 | 0.09 | 0.31 | 28.92 | 28.96 | 28.88 | 1287185 |
| 1728685800 | 28.83 | 0.02 | 0.07 | 28.82 | 28.84 | 28.8 | 253948 |
| 1728599400 | 28.81 | -0.01 | -0.03 | 28.8 | 28.9 | 28.7999 | 339327 |
| 1728513000 | 28.82 | 0.13 | 0.45 | 28.77 | 28.82 | 28.7599 | 215340 |
| 1728426600 | 28.69 | 0 | 0.00 | 28.66 | 28.73 | 28.66 | 5102379 |
| 1728340200 | 28.69 | 0.02 | 0.07 | 28.68 | 28.7 | 28.645 | 256118 |
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
