Premium
DJ Commodity Index Natural Gas 2X Leveraged TR (DJCNG2LT)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 1.675 | -0.01 | -0.38 | 1.654 | 1.7056 | 1.5678 | 0 |
| 1741899600 | 1.6814 | 0.03 | 1.57 | 1.6379999 | 1.7503 | 1.5608 | 0 |
| 1741813200 | 1.6554 | -0.32 | -16.25 | 1.8948 | 1.9159 | 1.6439 | 0 |
| 1741726800 | 1.9765 | -0.03 | -1.63 | 2.0009 | 2.0936 | 1.9154 | 0 |
| 1741640400 | 2.0093 | 0.08 | 4.12 | 2.1535 | 2.1663 | 1.9755 | 0 |
| 1741384800 | 1.9297 | 0.08 | 4.27 | 1.7898 | 1.9468 | 1.7014 | 0 |
| 1741298400 | 1.8506 | -0.13 | -6.46 | 1.9102 | 1.9866 | 1.808 | 0 |
| 1741212000 | 1.9784 | 0.09 | 4.75 | 1.8324 | 2.0288 | 1.7863 | 0 |
| 1741125600 | 1.8887 | 0.19 | 10.88 | 1.655 | 2.0555 | 1.6484 | 0 |
| 1741039200 | 1.7034 | 0.22 | 15.16 | 1.4473 | 1.7389 | 1.4464999 | 0 |
| 1740780000 | 1.4792 | -0.08 | -4.87 | 1.5671 | 1.5679 | 1.4752 | 0 |
| 1740693600 | 1.555 | -0.03 | -1.66 | 1.5789 | 1.6618 | 1.5143 | 0 |
| 1740607200 | 1.5813 | -0.14 | -8.03 | 1.7162 | 1.7437 | 1.5663 | 0 |
| 1740520800 | 1.7194 | 0.12 | 7.29 | 1.6028 | 1.7258 | 1.5923 | 0 |
| 1740434400 | 1.6026 | -0.12 | -6.90 | 1.591 | 1.6302 | 1.5125 | 0 |
| 1740175200 | 1.7214 | 0.03 | 2.07 | 1.8164 | 1.8717 | 1.6793 | 0 |
| 1740088800 | 1.6865 | -0.1 | -5.57 | 1.7537 | 1.7562 | 1.615 | 0 |
| 1740002400 | 1.7859 | 0.18 | 11.27 | 1.6157 | 1.7996 | 1.5907 | 0 |
| 1739916000 | 1.605 | 0.21 | 14.68 | 1.3095 | 1.6065 | 1.3042 | 0 |
| 1739570400 | 1.3996 | 0.06 | 4.74 | 1.3738 | 1.4475 | 1.3583 | 0 |
| 1739484000 | 1.3363 | 0.04 | 3.13 | 1.365 | 1.4386 | 1.3178 | 0 |
| 1739397600 | 1.2957 | 0.03 | 2.39 | 1.2464 | 1.3095 | 1.2347999 | 0 |
| 1739311200 | 1.2654 | 0.05 | 4.37 | 1.2403 | 1.3031 | 1.2388999 | 0 |
| 1739224800 | 1.2124 | 0.09 | 8.08 | 1.2007 | 1.2403 | 1.1518 | 0 |
| 1738965600 | 1.1218 | -0.07 | -5.52 | 1.1832 | 1.2077 | 1.1204 | 0 |
| 1738879200 | 1.1873 | 0.03 | 2.69 | 1.155 | 1.2073 | 1.1185 | 0 |
| 1738792800 | 1.1561999 | 0.07 | 6.45 | 1.0435 | 1.1621999 | 1.0254 | 0 |
| 1738706400 | 1.0861 | -0.07 | -5.68 | 1.0778 | 1.1294 | 1.0276 | 0 |
| 1738620000 | 1.1515 | 0.19 | 20.31 | 1.1105 | 1.1868 | 1.0979 | 0 |
| 1738360800 | 0.9571 | -0.005 | -0.52 | 0.9823 | 0.9936 | 0.9249 | 0 |
| 1738274400 | 0.9621 | -0.0735 | -7.10 | 1.0416 | 1.0835999 | 0.9535 | 0 |
| 1738188000 | 1.0356 | 0.03 | 2.72 | 0.9935 | 1.057 | 0.9767 | 0 |
| 1738101600 | 1.0082 | -0.09 | -8.23 | 1.0616 | 1.0731 | 0.9913 | 0 |
| 1738015200 | 1.0986 | -0.14 | -11.39 | 1.1087 | 1.1432 | 1.0447 | 0 |
| 1737756000 | 1.2398 | -0.01 | -1.08 | 1.1972 | 1.2542 | 1.1625 | 0 |
| 1737669600 | 1.2533 | -0.03 | -1.99 | 1.268 | 1.3359 | 1.2103 | 0 |
| 1737583200 | 1.2788 | 0.11 | 9.57 | 1.1782999 | 1.2844 | 1.1525 | 0 |
| 1737496800 | 1.1671 | -0.09 | -7.48 | 1.239 | 1.2499 | 1.1605 | 0 |
| 1737151200 | 1.2615 | -0.2 | -13.80 | 1.3698999 | 1.3707 | 1.2466 | 0 |
| 1737064800 | 1.4635 | 0.13 | 9.39 | 1.3238 | 1.4755 | 1.2952999 | 0 |
| 1736978400 | 1.3379 | 0.1 | 7.86 | 1.2279 | 1.3401 | 1.2076 | 0 |
| 1736892000 | 1.2404 | 0 | 0.07 | 1.1842 | 1.2728 | 1.1278999 | 0 |
| 1736805600 | 1.2395 | 0 | 0.06 | 1.3309 | 1.3349 | 1.1839 | 0 |
| 1736546400 | 1.2387999 | 0.18 | 17.04 | 1.1642999 | 1.2452 | 1.1407 | 0 |
| 1736373600 | 1.0584 | 0.11 | 11.85 | 1.0342 | 1.0737 | 1.0024 | 0 |
| 1736287200 | 0.9463 | -0.1312 | -12.18 | 1.0056 | 1.0584 | 0.944 | 0 |
| 1736200800 | 1.0774999 | 0.17 | 18.89 | 1.0532999 | 1.1017999 | 1.0133 | 0 |
| 1735941600 | 0.9063 | -0.1797 | -16.55 | 1.0179 | 1.0298 | 0.8932 | 0 |
| 1735855200 | 1.086 | 0.02 | 1.51 | 1.0595 | 1.1685 | 1.0595 | 0 |
| 1735682400 | 1.0698 | -0.19 | -15.32 | 1.1637 | 1.1971 | 1.0351 | 0 |
| 1735596000 | 1.2634 | 0.31 | 32.56 | 1.1287 | 1.4121999 | 1.1276 | 0 |
| 1735336800 | 0.9531 | 0.0366 | 3.99 | 0.9808 | 0.9924 | 0.9061 | 0 |
| 1735250400 | 0.9165 | -0.1064 | -10.40 | 0.9967 | 1.0043 | 0.8814 | 0 |
| 1735077600 | 1.0229 | 0.08 | 8.96 | 0.9591 | 1.0285 | 0.954 | 0 |
| 1734991200 | 0.9388 | -0.0373 | -3.82 | 1.0210999 | 1.0234 | 0.9045 | 0 |
| 1734732000 | 0.9761 | 0.0669 | 7.36 | 0.927 | 0.9988 | 0.8938 | 0 |
| 1734645600 | 0.9092 | 0.0948 | 11.64 | 0.8412 | 0.9108 | 0.8323 | 0 |
| 1734559200 | 0.8144 | 0.0177 | 2.22 | 0.8077 | 0.846 | 0.7994 | 0 |
| 1734472800 | 0.7967 | 0.0266 | 3.45 | 0.7738 | 0.8033 | 0.7163 | 0 |
| 1734386400 | 0.7701 | -0.0426 | -5.24 | 0.7612 | 0.7874 | 0.7508 | 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
