Premium
DJ Commodity Index 2X Leverage North American Copper ER (DJC2LHGP)
DOWI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 386.5609 | -4.78 | -1.22 | 385.6851 | 393.2491 | 383.6946 | 0 |
| 1745614800 | 391.3432 | -2.39 | -0.61 | 381.5187 | 391.6627 | 373.1319 | 0 |
| 1745528400 | 393.7347 | 5.58 | 1.44 | 390.7887 | 396.1234 | 386.0909 | 0 |
| 1745442000 | 388.1504 | -2.07 | -0.53 | 396.2468 | 403.4615 | 386.9479 | 0 |
| 1745355600 | 390.2192 | 19.46 | 5.25 | 376.444 | 396.9901 | 372.864 | 0 |
| 1745269200 | 370.76 | 3.36 | 0.91 | 377.9358 | 383.9416 | 368.1861 | 0 |
| 1744923600 | 367.3992 | 0.33 | 0.09 | 353.3633 | 375.034 | 347.348 | 0 |
| 1744837200 | 367.0684 | 11.73 | 3.30 | 346.6482 | 367.1446 | 343.829 | 0 |
| 1744750800 | 355.3345 | -3.6 | -1.00 | 358.6105 | 362.2675 | 342.9923 | 0 |
| 1744664400 | 358.9337 | 20.15 | 5.95 | 343.6631 | 359.6786 | 343.5886 | 0 |
| 1744405200 | 338.785 | 23.91 | 7.60 | 330.3094 | 346.357 | 322.3645 | 0 |
| 1744318800 | 314.8704 | 1.33 | 0.43 | 317.16629 | 328.6315 | 310.19529 | 0 |
| 1744232400 | 313.5363 | 28.5 | 10.00 | 295.0305 | 326.34699 | 286.2465 | 0 |
| 1744146000 | 285.035 | -17.92 | -5.92 | 308.9397 | 312.1931 | 283.0802 | 0 |
| 1744059600 | 302.9587 | -20.53 | -6.35 | 311.5915 | 328.7833 | 287.8329 | 0 |
| 1743800400 | 323.49169 | -71.25 | -18.05 | 383.623 | 383.9498 | 320.4688 | 0 |
| 1743714000 | 394.7455 | -37.08 | -8.59 | 402.9489 | 417.0485 | 393.7201 | 0 |
| 1743627600 | 431.8304 | 3.07 | 0.72 | 430.55 | 440.0248 | 429.0989 | 0 |
| 1743541200 | 428.7576 | -1.72 | -0.40 | 438.9986 | 443.4364 | 424.8319 | 0 |
| 1743454800 | 430.481 | -16.88 | -3.77 | 441.6172 | 441.6172 | 421.9549 | 0 |
| 1743195600 | 447.357 | 3.4 | 0.77 | 440.6717 | 452.3928 | 434.5072 | 0 |
| 1743109200 | 443.9581 | -21.45 | -4.61 | 465.5777 | 468.0689 | 439.0648 | 0 |
| 1743022800 | 465.4064 | 5.29 | 1.15 | 475.2211 | 480.0843 | 464.1685 | 0 |
| 1742936400 | 460.1148 | 21.54 | 4.91 | 445.1566 | 463.141 | 444.0326 | 0 |
| 1742850000 | 438.5783 | -4.95 | -1.12 | 453.6853 | 456.2899 | 437.7969 | 0 |
| 1742590800 | 443.5273 | 1.64 | 0.37 | 440.7498 | 444.2216 | 429.2059 | 0 |
| 1742504400 | 441.8824 | 1.03 | 0.23 | 447.5975 | 448.983 | 434.4354 | 0 |
| 1742418000 | 440.8558 | 15.31 | 3.60 | 431.9952 | 442.7301 | 429.3541 | 0 |
| 1742331600 | 425.5415 | 6.25 | 1.49 | 418.6344 | 428.7423 | 417.2867 | 0 |
| 1742245200 | 419.2881 | 12.56 | 3.09 | 409.3071 | 420.1199 | 404.2334 | 0 |
| 1741986000 | 406.7256 | -1.07 | -0.26 | 415.763 | 417.4366 | 403.211 | 0 |
| 1741899600 | 407.7971 | 6.38 | 1.59 | 393.8702 | 413.4833 | 391.3155 | 0 |
| 1741813200 | 401.421 | 16.66 | 4.33 | 389.5931 | 407.9831 | 389.188 | 0 |
| 1741726800 | 384.7605 | 16.45 | 4.47 | 370.8731 | 388.4902 | 369.1272 | 0 |
| 1741640400 | 368.315 | -9.22 | -2.44 | 375.2038 | 376.4855 | 367.4338 | 0 |
| 1741384800 | 377.5319 | -14.56 | -3.71 | 388.4109 | 390.6194 | 372.7059 | 0 |
| 1741298400 | 392.0949 | 0.59 | 0.15 | 387.364 | 400.3332 | 381.4095 | 0 |
| 1741212000 | 391.5008 | 36.91 | 10.41 | 383.3405 | 395.309 | 381.9416 | 0 |
| 1741125600 | 354.5904 | -6.61 | -1.83 | 355.6121 | 362.2921 | 348.7749 | 0 |
| 1741039200 | 361.2028 | 9.49 | 2.70 | 351.5811 | 369.195 | 351.1931 | 0 |
| 1740780000 | 351.7178 | -12.45 | -3.42 | 353.373 | 357.1562 | 347.4618 | 0 |
| 1740693600 | 364.1697 | 5.55 | 1.55 | 360.0212 | 371.7623 | 359.0036 | 0 |
| 1740607200 | 358.6172 | 8.81 | 2.52 | 378.6327 | 380.2556 | 357.3807 | 0 |
| 1740520800 | 349.8066 | -6.32 | -1.77 | 350.5856 | 363.7506 | 348.1708 | 0 |
| 1740434400 | 356.1237 | -4.86 | -1.35 | 358.3301 | 362.6639 | 353.287 | 0 |
| 1740175200 | 360.9796 | -9.89 | -2.67 | 361.6966 | 368.7075 | 360.2626 | 0 |
| 1740088800 | 370.8681 | 7.64 | 2.10 | 366.8498 | 375.3592 | 366.0619 | 0 |
| 1740002400 | 363.2234 | -3.55 | -0.97 | 368.3766 | 371.0722 | 361.9549 | 0 |
| 1739916000 | 366.7714 | -11.73 | -3.10 | 371.36 | 371.5211 | 360.4922 | 0 |
| 1739570400 | 378.5032 | -18.94 | -4.77 | 406.3786 | 407.7806 | 374.792 | 0 |
| 1739484000 | 397.4456 | 12.07 | 3.13 | 385.7424 | 398.6175 | 383.6589 | 0 |
| 1739397600 | 385.3792 | 18.16 | 4.95 | 370.8908 | 386.9589 | 367.2527 | 0 |
| 1739311200 | 367.2188 | -20.25 | -5.23 | 376.6762 | 376.6762 | 359.3976 | 0 |
| 1739224800 | 387.4702 | 18.83 | 5.11 | 369.4312 | 387.8061 | 366.6966 | 0 |
| 1738965600 | 368.6373 | 22.44 | 6.48 | 354.7647 | 370.5857 | 353.6736 | 0 |
| 1738879200 | 346.1975 | 1.39 | 0.40 | 351.3217 | 353.7286 | 339.9862 | 0 |
| 1738792800 | 344.8046 | 11.89 | 3.57 | 335.065 | 346.859 | 329.7387 | 0 |
| 1738706400 | 332.9162 | 6.64 | 2.03 | 327.2717 | 333.9699 | 324.5623 | 0 |
| 1738620000 | 326.2795 | 7.79 | 2.45 | 313.713 | 327.5511 | 312.1422 | 0 |
| 1738360800 | 318.4897 | -6.85 | -2.10 | 322.3301 | 323.9115 | 317.812 | 0 |
| 1738274400 | 325.3367 | 5.09 | 1.59 | 321.36829 | 329.979 | 321.1436 | 0 |
| 1738188000 | 320.2489 | 4.01 | 1.27 | 311.1169 | 324.7777 | 310.15179 | 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
