Premium
DJ Commodity Index 2X Leverage North American Copper TR (DJC2LHGT)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 617.2863 | -15.22 | -2.41 | 628.8277 | 630.9749 | 615.8101 | 0 |
| 1741384800 | 632.5051 | -24.32 | -3.70 | 650.7291 | 654.4287 | 624.4207 | 0 |
| 1741298400 | 656.8232 | 1.07 | 0.16 | 648.899 | 670.6221 | 638.9256 | 0 |
| 1741212000 | 655.75109 | 61.89 | 10.42 | 642.0843 | 662.1289 | 639.7414 | 0 |
| 1741125600 | 593.8641 | -11 | -1.82 | 595.57489 | 606.7612 | 584.1254 | 0 |
| 1741039200 | 604.8662 | 16.09 | 2.73 | 588.7593 | 618.2454 | 588.1099 | 0 |
| 1740780000 | 588.7809 | -20.77 | -3.41 | 591.5513 | 597.8836 | 581.657 | 0 |
| 1740693600 | 609.5515 | 9.36 | 1.56 | 602.6085 | 622.2586 | 600.90549 | 0 |
| 1740607200 | 600.1885 | 14.81 | 2.53 | 633.6829 | 636.528 | 598.11929 | 0 |
| 1740520800 | 585.37609 | -10.5 | -1.76 | 586.67949 | 608.7075 | 582.6389 | 0 |
| 1740434400 | 595.8759 | -7.91 | -1.31 | 599.56629 | 606.8152 | 591.1312 | 0 |
| 1740175200 | 603.7831 | -16.46 | -2.65 | 604.9823 | 616.7074 | 602.58399 | 0 |
| 1740088800 | 620.2477 | 12.86 | 2.12 | 613.5282 | 627.7578 | 612.2106 | 0 |
| 1740002400 | 607.3923 | -5.86 | -0.96 | 616.0087 | 620.5157 | 605.2714 | 0 |
| 1739916000 | 613.2531 | -19.31 | -3.05 | 620.9217 | 621.1908 | 602.7591 | 0 |
| 1739570400 | 632.56039 | -31.57 | -4.75 | 679.1404 | 681.4831 | 626.35889 | 0 |
| 1739484000 | 664.1348 | 20.24 | 3.14 | 644.5809 | 666.0929 | 641.09979 | 0 |
| 1739397600 | 643.8981 | 30.41 | 4.96 | 619.6934 | 646.5372 | 613.6155 | 0 |
| 1739311200 | 613.4865 | -33.75 | -5.21 | 629.2023 | 629.25699 | 600.42179 | 0 |
| 1739224800 | 647.2382 | 31.67 | 5.14 | 617.1156 | 647.799 | 612.5492 | 0 |
| 1738965600 | 615.5727 | 37.54 | 6.49 | 592.4099 | 618.82579 | 590.5881 | 0 |
| 1738879200 | 578.0372 | 2.39 | 0.42 | 586.592 | 590.6102 | 567.6677 | 0 |
| 1738792800 | 575.644 | 19.91 | 3.58 | 559.3858 | 579.0735 | 550.4946 | 0 |
| 1738706400 | 555.73339 | 11.14 | 2.05 | 546.3121 | 557.49199 | 541.7898 | 0 |
| 1738620000 | 544.5909 | 13.18 | 2.48 | 523.6235 | 546.71259 | 521.0026 | 0 |
| 1738360800 | 531.4062 | -11.36 | -2.09 | 537.8132 | 540.4514 | 530.2756 | 0 |
| 1738274400 | 542.76559 | 8.55 | 1.60 | 536.1457 | 550.5095 | 535.77099 | 0 |
| 1738188000 | 534.2159 | 6.75 | 1.28 | 518.9844 | 541.76969 | 517.3746 | 0 |
| 1738101600 | 527.4613 | 4.36 | 0.83 | 527.4613 | 533.1369 | 524.5001 | 0 |
| 1738015200 | 523.1028 | -20.09 | -3.70 | 532.049 | 538.8531 | 519.9527 | 0 |
| 1737756000 | 543.19489 | -2.34 | -0.43 | 559.6018 | 560.7376 | 542.9425 | 0 |
| 1737669600 | 545.5335 | 7.09 | 1.32 | 531.74 | 548.04139 | 528.8559 | 0 |
| 1737583200 | 538.4398 | -10.95 | -1.99 | 540.5913 | 548.0582 | 534.76969 | 0 |
| 1737496800 | 549.3854 | -5.06 | -0.91 | 537.2916 | 550.14919 | 531.4356 | 0 |
| 1737151200 | 554.44179 | -18.46 | -3.22 | 579.68179 | 582.2705 | 550.1704 | 0 |
| 1737064800 | 572.9059 | 10.82 | 1.92 | 568.42859 | 576.35979 | 560.88109 | 0 |
| 1736978400 | 562.0872 | 12.22 | 2.22 | 547.7851 | 562.4669 | 543.4818 | 0 |
| 1736892000 | 549.871 | 5.1 | 0.94 | 549.99699 | 552.8964 | 541.6771 | 0 |
| 1736805600 | 544.767 | 5.46 | 1.01 | 542.5099 | 549.7826 | 536.36569 | 0 |
| 1736546400 | 539.3099 | 7.97 | 1.50 | 550.4827 | 553.6212 | 534.2884 | 0 |
| 1736373600 | 531.344 | 20.09 | 3.93 | 513.0091 | 531.58849 | 506.2864 | 0 |
| 1736287200 | 511.2506 | 7.32 | 1.45 | 510.6444 | 516.9487 | 508.4622 | 0 |
| 1736200800 | 503.93 | 20.58 | 4.26 | 485.4151 | 513.6621 | 483.0414 | 0 |
| 1735941600 | 483.3461 | 11.79 | 2.50 | 473.9619 | 485.4576 | 471.4985 | 0 |
| 1735855200 | 471.56 | -0.11 | -0.02 | 471.2082 | 474.8442 | 467.4549 | 0 |
| 1735682400 | 471.6732 | -17.24 | -3.53 | 484.5517 | 484.671 | 467.7381 | 0 |
| 1735596000 | 488.9118 | -6.43 | -1.30 | 494.7944 | 495.2746 | 485.3102 | 0 |
| 1735336800 | 495.3395 | -1.5 | -0.30 | 492.5749 | 497.8637 | 491.7335 | 0 |
| 1735250400 | 496.84 | 6.81 | 1.39 | 487.6259 | 500.3102 | 485.7113 | 0 |
| 1735077600 | 490.0335 | 2.91 | 0.60 | 492.7688 | 495.0284 | 488.2496 | 0 |
| 1734991200 | 487.1263 | -3.64 | -0.74 | 491.5417 | 496.0765 | 483.5462 | 0 |
| 1734732000 | 490.7624 | 5.48 | 1.13 | 490.5251 | 491.8302 | 482.2202 | 0 |
| 1734645600 | 485.2781 | -19.42 | -3.85 | 486.9721 | 492.2962 | 482.1321 | 0 |
| 1734559200 | 504.6953 | 4.04 | 0.81 | 497.937 | 505.7814 | 497.3336 | 0 |
| 1734472800 | 500.656 | -10.18 | -1.99 | 504.1933 | 504.5592 | 497.3626 | 0 |
| 1734386400 | 510.8409 | -2.14 | -0.42 | 511.5736 | 517.92319 | 506.9335 | 0 |
| 1734127200 | 512.9819 | -10.43 | -1.99 | 519.8973 | 523.9725 | 509.4006 | 0 |
| 1734040800 | 523.41229 | -6.14 | -1.16 | 540.9007 | 544.62159 | 517.4589 | 0 |
| 1733954400 | 529.5517 | -0.93 | -0.18 | 526.4451 | 533.7767 | 521.1018 | 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
