Premium
DJ Commodity Index 2X Inverse North American Copper TR (DJC2IHGT)
DOWI
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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 4.836 | -0.06 | -1.14 | 4.8384 | 4.9227 | 4.8252 | 0 |
| 1734645600 | 4.8917 | 0.18 | 3.90 | 4.8758 | 4.9212 | 4.8258 | 0 |
| 1734559200 | 4.708 | -0.04 | -0.79 | 4.7721 | 4.7779 | 4.6977 | 0 |
| 1734472800 | 4.7453 | 0.09 | 2.01 | 4.7131999 | 4.7753 | 4.7098 | 0 |
| 1734386400 | 4.6516 | 0.02 | 0.49 | 4.6449999 | 4.6868999 | 4.5876 | 0 |
| 1734127200 | 4.6291 | 0.09 | 2.01 | 4.5693 | 4.66 | 4.5340999 | 0 |
| 1734040800 | 4.5377 | 0.05 | 1.19 | 4.3892 | 4.5883 | 4.3576 | 0 |
| 1733954400 | 4.4845 | 0.01 | 0.20 | 4.5107 | 4.5557 | 4.4489 | 0 |
| 1733868000 | 4.4756 | -0 | -0.05 | 4.5425 | 4.5571 | 4.462 | 0 |
| 1733781600 | 4.4779 | -0.16 | -3.42 | 4.4757 | 4.4978 | 4.4204 | 0 |
| 1733522400 | 4.6364 | -0.03 | -0.70 | 4.5820999 | 4.6464 | 4.5134 | 0 |
| 1733436000 | 4.6689999 | 0.03 | 0.70 | 4.5699 | 4.6833 | 4.5622 | 0 |
| 1733349600 | 4.6365 | 0.01 | 0.18 | 4.6089 | 4.6926 | 4.5968 | 0 |
| 1733263200 | 4.6284 | -0.15 | -3.24 | 4.6748 | 4.7177 | 4.4881 | 0 |
| 1733176800 | 4.7832 | 0.02 | 0.52 | 4.8707 | 4.8822 | 4.7545 | 0 |
| 1732917600 | 4.7584 | 0.01 | 0.12 | 4.7377 | 4.7941 | 4.7366 | 0 |
| 1732744800 | 4.7525 | -0.06 | -1.32 | 4.7057 | 4.7852 | 4.6893 | 0 |
| 1732658400 | 4.8160999 | 0.09 | 1.86 | 4.7775 | 4.8274 | 4.6787 | 0 |
| 1732572000 | 4.7282 | -0.05 | -0.98 | 4.7363 | 4.7478999 | 4.6785 | 0 |
| 1732312800 | 4.7751 | 0.06 | 1.36 | 4.731 | 4.8396 | 4.7231 | 0 |
| 1732226400 | 4.7112 | 0.04 | 0.82 | 4.6401 | 4.7622 | 4.6235 | 0 |
| 1732140000 | 4.673 | 0.01 | 0.11 | 4.6239 | 4.6741 | 4.6003999 | 0 |
| 1732053600 | 4.6679 | -0.03 | -0.66 | 4.6702 | 4.7628 | 4.6566 | 0 |
| 1731967200 | 4.6987 | -0.11 | -2.32 | 4.7647 | 4.8411 | 4.6846 | 0 |
| 1731708000 | 4.8105 | 0.04 | 0.81 | 4.7645 | 4.8416 | 4.5724 | 0 |
| 1731621600 | 4.772 | 0 | 0.05 | 4.9298 | 4.9368 | 4.7547 | 0 |
| 1731535200 | 4.7697 | 0.14 | 2.94 | 4.6677 | 4.7724 | 4.611 | 0 |
| 1731448800 | 4.6333 | 0.17 | 3.76 | 4.5836 | 4.6599 | 4.548 | 0 |
| 1731362400 | 4.4654999 | 0.16 | 3.79 | 4.3237 | 4.4707 | 4.3064 | 0 |
| 1731103200 | 4.3025 | 0.22 | 5.29 | 4.2221 | 4.3305 | 4.1743 | 0 |
| 1731016800 | 4.0862 | -0.38 | -8.59 | 4.2587 | 4.2956 | 4.0672 | 0 |
| 1730930400 | 4.4703 | 0.41 | 10.01 | 4.2321 | 4.4748 | 4.1941 | 0 |
| 1730844000 | 4.0635 | -0.07 | -1.68 | 4.1073 | 4.112 | 4.0187 | 0 |
| 1730757600 | 4.1329 | -0.14 | -3.25 | 4.131 | 4.2009999 | 4.1009 | 0 |
| 1730494800 | 4.2718 | -0.04 | -0.89 | 4.2986 | 4.3046 | 4.1715 | 0 |
| 1730408400 | 4.3099999 | 0.03 | 0.70 | 4.2794 | 4.3366 | 4.2321 | 0 |
| 1730322000 | 4.2798999 | 0 | 0.10 | 4.2584 | 4.3377 | 4.2241 | 0 |
| 1730235600 | 4.2755 | 0.01 | 0.29 | 4.2764 | 4.3077 | 4.1337 | 0 |
| 1730149200 | 4.2632 | 0.01 | 0.31 | 4.2302 | 4.304 | 4.2263 | 0 |
| 1729890000 | 4.25 | -0.02 | -0.49 | 4.3099999 | 4.3356 | 4.2116 | 0 |
| 1729803600 | 4.271 | -0.05 | -1.20 | 4.1914 | 4.3396 | 4.1884 | 0 |
| 1729717200 | 4.3228 | 0.1 | 2.41 | 4.2823 | 4.3634 | 4.2727 | 0 |
| 1729630800 | 4.2209 | -0.05 | -1.15 | 4.1984 | 4.2444 | 4.1798 | 0 |
| 1729544400 | 4.2702 | 0.06 | 1.39 | 4.1317 | 4.2904 | 4.0951 | 0 |
| 1729285200 | 4.2116 | -0.12 | -2.88 | 4.1825 | 4.2557 | 4.1665 | 0 |
| 1729198800 | 4.3364 | 0.09 | 2.13 | 4.3743999 | 4.3987999 | 4.2829 | 0 |
| 1729112400 | 4.2461 | -0.07 | -1.69 | 4.2541 | 4.2958 | 4.2013999 | 0 |
| 1729026000 | 4.3189 | 0.11 | 2.60 | 4.3132 | 4.3274 | 4.2344 | 0 |
| 1728939600 | 4.2095 | 0.17 | 4.16 | 4.1056 | 4.2202 | 4.0778 | 0 |
| 1728680400 | 4.0412 | -0.08 | -2.02 | 4.1321 | 4.1452 | 4.0225 | 0 |
| 1728594000 | 4.1246 | -0.07 | -1.68 | 4.1761 | 4.2305 | 4.0969 | 0 |
| 1728507600 | 4.1949 | 0.1 | 2.41 | 4.0984 | 4.2482 | 4.091 | 0 |
| 1728421200 | 4.096 | 0.18 | 4.72 | 4.1319 | 4.1506999 | 4.0378 | 0 |
| 1728334800 | 3.9115 | 0.02 | 0.50 | 3.9107 | 3.9932 | 3.8698 | 0 |
| 1728075600 | 3.8922 | -0.04 | -1.07 | 3.9086 | 3.9543 | 3.8361 | 0 |
| 1727989200 | 3.9344 | 0.16 | 4.36 | 3.8395 | 3.9823 | 3.8176 | 0 |
| 1727902800 | 3.77 | -0.14 | -3.70 | 3.8611 | 3.8645 | 3.7666 | 0 |
| 1727816400 | 3.9148 | -0.03 | -0.71 | 3.9649 | 3.9701 | 3.8103 | 0 |
| 1727730000 | 3.9426 | 0.06 | 1.46 | 3.7976 | 4.0264 | 3.7976 | 0 |
| 1727470800 | 3.8858 | 0.11 | 2.83 | 3.8254 | 3.8899 | 3.7772 | 0 |
| 1727384400 | 3.7789 | -0.28 | -7.00 | 3.9833 | 4.0058999 | 3.7762 | 0 |
| 1727298000 | 4.0632 | 0.01 | 0.31 | 4.0885 | 4.1264 | 3.9991 | 0 |
| 1727211600 | 4.0505 | -0.28 | -6.45 | 4.1684 | 4.1833 | 4.0445 | 0 |
| 1727125200 | 4.3296 | -0.04 | -0.92 | 4.4478 | 4.4608 | 4.3086 | 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
