Premium
WisdomTree Commodity Securities Limited (PUS3.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741704540 | 877 | 10 | 1.15 | 870 | 877 | 870 | 0 |
| 1741624140 | 867 | -4 | -0.46 | 867 | 867 | 867 | 0 |
| 1741364940 | 871 | 3 | 0.35 | 869 | 871 | 869 | 0 |
| 1741278540 | 868 | 6.5 | 0.75 | 869.5 | 881 | 868 | 0 |
| 1741189020 | 861.5 | 30 | 3.61 | 852.5 | 865.5 | 852 | 0 |
| 1741083780 | 831.5 | 1 | 0.12 | 829.5 | 844 | 829.5 | 0 |
| 1741016520 | 830.5 | 24 | 2.98 | 809.5 | 830.5 | 809.5 | 0 |
| 1740760080 | 806.5 | -19 | -2.30 | 807.5 | 822.5 | 806.5 | 0 |
| 1740673980 | 825.5 | -2 | -0.24 | 822.5 | 825.5 | 809 | 0 |
| 1740584040 | 827.5 | 14 | 1.72 | 819.5 | 827.5 | 819 | 0 |
| 1740498240 | 813.5 | -4.5 | -0.55 | 799 | 813.5 | 799 | 0 |
| 1740414420 | 818 | -4.5 | -0.55 | 818.5 | 818.5 | 818 | 0 |
| 1740152280 | 822.5 | 6 | 0.73 | 822.5 | 823.5 | 821 | 0 |
| 1740068940 | 816.5 | 13 | 1.62 | 807.5 | 816.5 | 807.5 | 0 |
| 1739982540 | 803.5 | -9 | -1.11 | 813.5 | 813.5 | 803.5 | 0 |
| 1739895960 | 812.5 | 1 | 0.12 | 811.5 | 812.5 | 811 | 0 |
| 1739806500 | 811.5 | 0 | 0.00 | 808.5 | 811.5 | 808 | 0 |
| 1739547420 | 811.5 | 19 | 2.40 | 802.5 | 811.5 | 789 | 0 |
| 1739460900 | 792.5 | 18.5 | 2.39 | 793 | 799 | 792.5 | 0 |
| 1739378040 | 774 | -2 | -0.26 | 783 | 789.5 | 774 | 0 |
| 1739291220 | 776 | 6 | 0.78 | 761 | 776 | 761 | 0 |
| 1739202480 | 770 | -2 | -0.26 | 773 | 780 | 770 | 0 |
| 1738937700 | 772 | -8 | -1.03 | 779 | 786.5 | 772 | 0 |
| 1738855980 | 780 | -14 | -1.76 | 786 | 792.5 | 780 | 0 |
| 1738772880 | 794 | 6 | 0.76 | 791 | 797.5 | 791 | 0 |
| 1738686480 | 788 | 22 | 2.87 | 775 | 788 | 775 | 0 |
| 1738596900 | 766 | -11.5 | -1.48 | 749.5 | 766 | 749.5 | 0 |
| 1738337520 | 777.5 | -6 | -0.77 | 778.5 | 778.5 | 777 | 0 |
| 1738254840 | 783.5 | 6 | 0.77 | 780.5 | 783.5 | 779.5 | 0 |
| 1738165140 | 777.5 | -1 | -0.13 | 780.5 | 781 | 777.5 | 0 |
| 1738078980 | 778.5 | -9 | -1.14 | 778.5 | 779 | 777.5 | 0 |
| 1737975300 | 787.5 | -1 | -0.13 | 777.5 | 787.5 | 776.5 | 0 |
| 1737735960 | 788.5 | 34 | 4.51 | 769.5 | 788.5 | 755.5 | 0 |
| 1737649680 | 754.5 | 7 | 0.94 | 754.5 | 754.5 | 754 | 0 |
| 1737563340 | 747.5 | 0 | 0.00 | 747.5 | 747.5 | 747.5 | 0 |
| 1737476940 | 747.5 | 9.5 | 1.29 | 748 | 748 | 747.5 | 0 |
| 1737390480 | 738 | 5 | 0.68 | 738 | 752.5 | 738 | 0 |
| 1737131340 | 733 | -8 | -1.08 | 730 | 745.5 | 730 | 0 |
| 1737044940 | 741 | -1 | -0.13 | 739 | 753.5 | 739 | 0 |
| 1736955300 | 742 | 8 | 1.09 | 741 | 744 | 741 | 0 |
| 1736869080 | 734 | 6.5 | 0.89 | 741 | 741 | 734 | 0 |
| 1736782500 | 727.5 | -8 | -1.09 | 723.5 | 727.5 | 723.5 | 0 |
| 1736524020 | 735.5 | -17 | -2.26 | 751.5 | 754.5 | 735.5 | 0 |
| 1736439600 | 752.5 | -11 | -1.44 | 745.5 | 752.5 | 744.5 | 0 |
| 1736353620 | 763.5 | -27 | -3.42 | 785.5 | 786.5 | 763.5 | 0 |
| 1736264400 | 790.5 | -6 | -0.75 | 801.5 | 802 | 790.5 | 0 |
| 1736180880 | 796.5 | 20 | 2.58 | 783.5 | 796.5 | 783.5 | 0 |
| 1735918500 | 776.5 | 8 | 1.04 | 773.5 | 776.5 | 773.5 | 0 |
| 1735832160 | 768.5 | -27 | -3.39 | 796.5 | 797 | 768.5 | 0 |
| 1735662660 | 795.5 | 0 | 0.00 | 795.5 | 795.5 | 795.5 | 0 |
| 1735576260 | 795.5 | -14 | -1.73 | 807.5 | 808 | 795.5 | 0 |
| 1735313700 | 809.5 | 15 | 1.89 | 798.5 | 809.5 | 797.5 | 0 |
| 1735057680 | 794.5 | 0 | 0.00 | 794.5 | 794.5 | 794.5 | 0 |
| 1734971280 | 794.5 | 3 | 0.38 | 803.5 | 803.5 | 794.5 | 0 |
| 1734712200 | 791.5 | -23.5 | -2.88 | 792 | 798.5 | 791.5 | 0 |
| 1734622440 | 815 | -17 | -2.04 | 814 | 824 | 814 | 0 |
| 1734536340 | 832 | -0.5 | -0.06 | 828.5 | 832 | 815 | 0 |
| 1734449880 | 832.5 | 4 | 0.48 | 830.5 | 832.5 | 830 | 0 |
| 1734366420 | 828.5 | 12 | 1.47 | 817.5 | 828.5 | 817.5 | 0 |
| 1734104460 | 816.5 | -15 | -1.80 | 816.5 | 817.5 | 816.5 | 0 |
| 1734020880 | 831.5 | -6 | -0.72 | 844.5 | 847.5 | 831 | 0 |
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
