Premium
ETFS EUR Daily Hedged Wti Crude Oil (ECRD)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735318500 | 2.587 | 0.03 | 1.33 | 2.57 | 2.5884999 | 2.57 | 31000 |
| 1734972900 | 2.553 | -0 | -0.06 | 2.547 | 2.553 | 2.5465 | 38000 |
| 1734713700 | 2.5545 | -0.02 | -0.68 | 2.535 | 2.5565 | 2.535 | 17280 |
| 1734627300 | 2.572 | -0.02 | -0.71 | 2.5565 | 2.572 | 2.5565 | 615 |
| 1734540900 | 2.5905 | 0.05 | 1.99 | 2.5855 | 2.5905 | 2.58 | 31296 |
| 1734454500 | 2.54 | -0.05 | -2.08 | 2.554 | 2.554 | 2.54 | 7107 |
| 1734368100 | 2.594 | 0 | 0.15 | 2.597 | 2.6004999 | 2.5855 | 38194 |
| 1734108900 | 2.59 | 0.05 | 2.05 | 2.576 | 2.5975 | 2.576 | 19107 |
| 1734022500 | 2.5379999 | -0 | -0.16 | 2.5825 | 2.5895 | 2.5379999 | 250849 |
| 1733936100 | 2.542 | 0.03 | 1.34 | 2.525 | 2.542 | 2.525 | 6476 |
| 1733849700 | 2.5085 | -0.02 | -0.79 | 2.5005 | 2.5085 | 2.49 | 3038 |
| 1733763300 | 2.5285 | 0.06 | 2.62 | 2.504 | 2.5285 | 2.4985 | 9000 |
| 1733504100 | 2.464 | -0.04 | -1.77 | 2.508 | 2.509 | 2.464 | 178800 |
| 1733417700 | 2.5085 | -0.06 | -2.26 | 2.515 | 2.533 | 2.5 | 41051 |
| 1733331300 | 2.5665 | -0 | -0.14 | 2.575 | 2.58 | 2.5665 | 22307 |
| 1733244900 | 2.57 | 0.07 | 2.92 | 2.5339999 | 2.57 | 2.5339999 | 41400 |
| 1733158500 | 2.497 | -0.05 | -1.83 | 2.5095 | 2.524 | 2.4965 | 64664 |
| 1732899300 | 2.5435 | 0.03 | 1.05 | 2.519 | 2.545 | 2.511 | 13589 |
| 1732812900 | 2.517 | -0.02 | -0.71 | 2.5115 | 2.517 | 2.5115 | 19159 |
| 1732726500 | 2.535 | -0.03 | -0.98 | 2.535 | 2.537 | 2.52 | 47760 |
| 1732640100 | 2.56 | 0.02 | 0.67 | 2.5475 | 2.56 | 2.5445 | 37159 |
| 1732553700 | 2.543 | -0.05 | -2.08 | 2.6004999 | 2.607 | 2.543 | 12660 |
| 1732294500 | 2.597 | 0.03 | 1.13 | 2.5945 | 2.6 | 2.5465 | 60894 |
| 1732208100 | 2.568 | 0.01 | 0.29 | 2.56 | 2.568 | 2.56 | 81972 |
| 1732121700 | 2.5605 | 0.01 | 0.33 | 2.5485 | 2.5605 | 2.5485 | 42961 |
| 1732035300 | 2.552 | 0.02 | 0.79 | 2.532 | 2.552 | 2.5215 | 27368 |
| 1731948900 | 2.532 | 0.03 | 1.28 | 2.465 | 2.532 | 2.45 | 108040 |
| 1731689700 | 2.5 | -0.03 | -1.30 | 2.4885 | 2.5085 | 2.4885 | 12690 |
| 1731603300 | 2.533 | 0.06 | 2.51 | 2.5035 | 2.533 | 2.5035 | 4079 |
| 1731516900 | 2.471 | -0.05 | -1.94 | 2.496 | 2.508 | 2.458 | 58041 |
| 1731430500 | 2.52 | 0.02 | 0.88 | 2.4965 | 2.52 | 2.4965 | 35820 |
| 1731344100 | 2.498 | -0.1 | -3.89 | 2.54 | 2.54 | 2.498 | 34713 |
| 1731084900 | 2.599 | -0.01 | -0.19 | 2.599 | 2.599 | 2.599 | 500 |
| 1730998500 | 2.604 | 0.06 | 2.22 | 2.607 | 2.6115 | 2.5975 | 14360 |
| 1730912100 | 2.5475 | -0.1 | -3.63 | 2.5884999 | 2.591 | 2.5475 | 32224 |
| 1730825700 | 2.6435 | 0.06 | 2.22 | 2.613 | 2.6435 | 2.609 | 47250 |
| 1730739300 | 2.586 | 0 | 0.00 | 2.607 | 2.611 | 2.586 | 92950 |
| 1730480100 | 2.586 | 0.07 | 2.88 | 2.5835 | 2.601 | 2.5835 | 35853 |
| 1730393700 | 2.5135 | 0 | 0.02 | 2.5135 | 2.5135 | 2.5135 | 513 |
| 1730307300 | 2.513 | 0.06 | 2.59 | 2.47 | 2.513 | 2.467 | 9848 |
| 1730220900 | 2.4495 | -0.03 | -1.11 | 2.469 | 2.479 | 2.44 | 40220 |
| 1730134500 | 2.477 | -0.14 | -5.39 | 2.5035 | 2.5035 | 2.448 | 205424 |
| 1729871700 | 2.618 | 0.06 | 2.27 | 2.5985 | 2.618 | 2.5755 | 11982 |
| 1729785300 | 2.56 | -0.03 | -1.10 | 2.6145 | 2.632 | 2.56 | 18360 |
| 1729698900 | 2.5884999 | -0.02 | -0.82 | 2.6035 | 2.6035 | 2.571 | 63278 |
| 1729612500 | 2.61 | 0.08 | 3.16 | 2.604 | 2.61 | 2.604 | 6810 |
| 1729526100 | 2.5299999 | 0.03 | 1.14 | 2.5299999 | 2.5299999 | 2.5299999 | 12000 |
| 1729266900 | 2.5015 | -0.06 | -2.36 | 2.5545 | 2.5545 | 2.5 | 12363 |
| 1729180500 | 2.562 | 0.03 | 1.28 | 2.554 | 2.562 | 2.5485 | 11690 |
| 1729094100 | 2.5295 | -0.01 | -0.26 | 2.57 | 2.57 | 2.5295 | 186084 |
| 1729007700 | 2.536 | -0.16 | -5.76 | 2.5644999 | 2.57 | 2.533 | 55275 |
| 1728921300 | 2.691 | -0.01 | -0.33 | 2.6635 | 2.691 | 2.6635 | 8947 |
| 1728662100 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1728575700 | 2.7 | 0.1 | 3.99 | 2.6645 | 2.703 | 2.6645 | 42467 |
| 1728489300 | 2.5964999 | -0.06 | -2.09 | 2.67 | 2.681 | 2.5964999 | 20400 |
| 1728402900 | 2.652 | -0.08 | -3.05 | 2.7455 | 2.7455 | 2.6395 | 87842 |
| 1728316500 | 2.7355 | 0.04 | 1.65 | 2.7115 | 2.7565 | 2.711 | 151296 |
| 1728057300 | 2.691 | 0.06 | 2.32 | 2.654 | 2.702 | 2.654 | 166548 |
| 1727970900 | 2.63 | 0.1 | 3.83 | 2.571 | 2.6595 | 2.548 | 320317 |
| 1727884500 | 2.533 | -0.04 | -1.42 | 2.5655 | 2.605 | 2.533 | 214681 |
| 1727798100 | 2.5695 | 0.12 | 4.71 | 2.4505 | 2.5695 | 2.394 | 56665 |
| 1727711700 | 2.454 | 0.01 | 0.57 | 2.488 | 2.4885 | 2.437 | 90909 |
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
