Premium
WisdomTree Commodity Securities Limited (ADAW)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 9.21 | 0.27 | 3.00 | 9.148 | 9.21 | 9.148 | 27 |
| 1739986200 | 8.942 | -0.12 | -1.29 | 8.942 | 8.942 | 8.942 | 0 |
| 1739899800 | 9.059 | -0.19 | -2.01 | 9.059 | 9.059 | 9.059 | 0 |
| 1739813400 | 9.2449999 | -0.16 | -1.65 | 9.2449999 | 9.2449999 | 9.2449999 | 0 |
| 1739554200 | 9.4 | 0.18 | 1.91 | 9.348 | 9.4 | 9.348 | 770 |
| 1739467800 | 9.224 | 0.14 | 1.59 | 9.224 | 9.224 | 9.224 | 0 |
| 1739381400 | 9.08 | -0.46 | -4.82 | 9.089 | 9.089 | 9.08 | 10 |
| 1739295000 | 9.5399999 | 1.31 | 15.88 | 9.577 | 9.577 | 9.5399999 | 1226 |
| 1739208600 | 8.233 | -0.16 | -1.94 | 8.233 | 8.233 | 8.233 | 0 |
| 1738949400 | 8.396 | -0.51 | -5.72 | 8.396 | 8.396 | 8.396 | 0 |
| 1738863000 | 8.905 | 0.06 | 0.72 | 8.905 | 8.905 | 8.905 | 0 |
| 1738776600 | 8.841 | -0.12 | -1.36 | 8.841 | 8.841 | 8.841 | 0 |
| 1738690200 | 8.9629999 | 0 | 0.00 | 8.9629999 | 8.9629999 | 8.9629999 | 0 |
| 1738603800 | 8.9629999 | -2.21 | -19.78 | 8.442 | 8.9629999 | 8.266 | 1740 |
| 1738344600 | 11.173 | -0.12 | -1.02 | 11.173 | 11.173 | 11.173 | 0 |
| 1738258200 | 11.288 | 0.18 | 1.65 | 11.288 | 11.288 | 11.288 | 0 |
| 1738171800 | 11.105 | -0.11 | -0.96 | 11.105 | 11.105 | 11.105 | 0 |
| 1738085400 | 11.213 | -0.37 | -3.21 | 11.213 | 11.213 | 11.213 | 0 |
| 1737999000 | 11.585 | 0 | 0.00 | 11.585 | 11.585 | 11.585 | 0 |
| 1737739800 | 11.585 | -0.91 | -7.28 | 11.692 | 11.692 | 11.585 | 285 |
| 1737653400 | 12.495 | 0 | 0.00 | 12.495 | 12.495 | 12.495 | 0 |
| 1737567000 | 12.495 | 0 | 0.00 | 12.495 | 12.495 | 12.495 | 0 |
| 1737480600 | 12.495 | 0 | 0.00 | 12.495 | 12.495 | 12.495 | 0 |
| 1737394200 | 12.495 | -0.79 | -5.91 | 12.764 | 13.047 | 12.495 | 500 |
| 1737135000 | 13.28 | 0.35 | 2.68 | 13.28 | 13.28 | 13.28 | 60 |
| 1737048600 | 12.933 | 1.03 | 8.68 | 12.572 | 13 | 12.572 | 348 |
| 1736962200 | 11.9 | 0.45 | 3.91 | 12 | 12 | 11.9 | 750 |
| 1736875800 | 11.452 | 0.27 | 2.38 | 11.452 | 11.452 | 11.452 | 0 |
| 1736789400 | 11.186 | -0.2 | -1.73 | 11.186 | 11.186 | 11.186 | 0 |
| 1736530200 | 11.383 | -2.04 | -15.18 | 11.411 | 11.411 | 11.383 | 500 |
| 1736443800 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1736357400 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1736271000 | 13.42 | 0.59 | 4.62 | 13.014 | 13.42 | 13.014 | 1085 |
| 1736184600 | 12.827 | 0.32 | 2.54 | 12.827 | 12.827 | 12.827 | 0 |
| 1735925400 | 12.509 | 0.93 | 8.01 | 12.509 | 12.509 | 12.509 | 6500 |
| 1735839000 | 11.581 | 1.55 | 15.39 | 11.361 | 11.581 | 11.361 | 3500 |
| 1735666200 | 10.036 | -0.21 | -2.03 | 9.955 | 10.253 | 9.955 | 3950 |
| 1735579800 | 10.244 | -0.07 | -0.66 | 10.244 | 10.244 | 10.244 | 0 |
| 1735320600 | 10.312 | -0.29 | -2.72 | 10.312 | 10.312 | 10.312 | 100 |
| 1735061400 | 10.6 | 0.4 | 3.90 | 10.6 | 10.6 | 10.6 | 0 |
| 1734975000 | 10.202 | 0.95 | 10.22 | 10.354 | 10.354 | 10.202 | 221 |
| 1734715800 | 9.256 | -2.25 | -19.54 | 9.867 | 9.867 | 9.248 | 6722 |
| 1734629400 | 11.504 | -0.4 | -3.33 | 11.504 | 11.504 | 11.504 | 0 |
| 1734543000 | 11.9 | -0.55 | -4.38 | 12.022 | 12.022 | 11.9 | 639 |
| 1734456600 | 12.445 | -0.16 | -1.23 | 12.445 | 12.445 | 12.445 | 0 |
| 1734370200 | 12.6 | -0.29 | -2.25 | 12.755 | 12.755 | 12.6 | 400 |
| 1734111000 | 12.89 | -0.5 | -3.73 | 12.89 | 12.89 | 12.89 | 15 |
| 1734024600 | 13.389 | 1.52 | 12.78 | 13.389 | 13.389 | 13.389 | 35 |
| 1733938200 | 11.872 | -1.03 | -8.00 | 11.872 | 11.872 | 11.872 | 200 |
| 1733851800 | 12.905 | 0 | 0.00 | 12.905 | 12.905 | 12.905 | 0 |
| 1733765400 | 12.905 | -0.47 | -3.49 | 13.382 | 13.382 | 12.905 | 4120 |
| 1733506200 | 13.371 | -0.71 | -5.07 | 13.879 | 13.879 | 13.371 | 255 |
| 1733419800 | 14.085 | 0.4 | 2.90 | 14.085 | 14.085 | 14.085 | 0 |
| 1733333400 | 13.688 | -1.16 | -7.78 | 14.358 | 14.563 | 13.688 | 10521 |
| 1733247000 | 14.843 | 0.55 | 3.84 | 14.735 | 15.149 | 14.735 | 13063 |
| 1733160600 | 14.294 | 1.98 | 16.09 | 12.438 | 14.294 | 12.438 | 555 |
| 1732901400 | 12.313 | 0.7 | 6.02 | 12.559 | 12.68 | 12.313 | 7417 |
| 1732815000 | 11.614 | 1.21 | 11.66 | 11.614 | 11.614 | 11.614 | 0 |
| 1732728600 | 10.401 | 0 | 0.00 | 10.401 | 10.401 | 10.401 | 0 |
| 1732642200 | 10.401 | -1.39 | -11.79 | 11.202 | 11.202 | 10.401 | 252 |
| 1732555800 | 11.791 | 0.41 | 3.56 | 12.399 | 12.399 | 11.791 | 871 |
| 1732296600 | 11.386 | 2.23 | 24.33 | 10.123 | 11.386 | 10.12 | 1063 |
| 1732210200 | 9.158 | -0.61 | -6.28 | 9.1359999 | 9.158 | 9.119 | 438 |
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
