Premium
Invesco Agriculture Commodity Strategy Number K 1 ETF (PDBA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.617803987644 | 35.61 | 35.61 | 34.4954 | 41363 | 34.92658075 | SP |
| 4 | -1.34 | -3.64824394228 | 36.73 | 37.89 | 34.4954 | 25020 | 36.0140171 | SP |
| 12 | -4.45 | -11.1696787149 | 39.84 | 40.42 | 34.4 | 39293 | 36.47873524 | SP |
| 26 | -0.01 | -0.0282485875706 | 35.4 | 40.42 | 34.4 | 24632 | 36.82409475 | SP |
| 52 | 3.16 | 9.80452994105 | 32.23 | 40.42 | 32.081 | 18939 | 36.35722384 | SP |
| 156 | 4.59 | 14.9025974026 | 30.8 | 40.42 | 28.29 | 12416 | 34.14121565 | SP |
| 260 | 4.59 | 14.9025974026 | 30.8 | 40.42 | 28.29 | 12416 | 34.14121565 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 35.39 | 0.42 | 1.20 | 35.1575 | 35.39 | 35.09 | 27901 |
| 1741304100 | 34.97 | -0.19 | -0.54 | 34.79 | 35.1215 | 34.705 | 6511 |
| 1741217700 | 35.16 | 0.27 | 0.77 | 35.24 | 35.24 | 34.9601 | 5852 |
| 1741131300 | 34.89 | 0.18 | 0.52 | 34.4954 | 34.9885 | 34.4954 | 105578 |
| 1741044900 | 34.71 | -0.63 | -1.78 | 35.0364 | 35.05 | 34.59 | 52026 |
| 1740785700 | 35.34 | -0.32 | -0.90 | 35.533 | 35.5812 | 35.25 | 32241 |
| 1740699300 | 35.66 | -0.47 | -1.30 | 35.85 | 35.85 | 35.66 | 7458 |
| 1740612900 | 36.13 | 0.17 | 0.47 | 36.1 | 36.2 | 36.0301 | 6272 |
| 1740526500 | 35.96 | -0.04 | -0.11 | 35.75 | 36.14 | 35.75 | 13399 |
| 1740440100 | 36 | -0.62 | -1.69 | 36.54 | 36.54 | 35.8945 | 17766 |
| 1740180900 | 36.62 | -0.51 | -1.37 | 36.9 | 36.9 | 36.5617 | 12794 |
| 1740094500 | 37.13 | -0.4 | -1.07 | 37.46 | 37.46 | 37.04 | 41526 |
| 1740008100 | 37.53 | -0.13 | -0.35 | 37.89 | 37.89 | 37.4461 | 9184 |
| 1739921700 | 37.66 | 0.11 | 0.29 | 37.465 | 37.77 | 37.43 | 11165 |
| 1739576100 | 37.55 | 0.05 | 0.15 | 37.76 | 37.77 | 37.4 | 7576 |
| 1739489700 | 37.495 | 0.31 | 0.82 | 37.345 | 37.608 | 37.29 | 11687 |
| 1739403300 | 37.19 | 0.1 | 0.27 | 37.19 | 37.22 | 37.09 | 7137 |
| 1739316900 | 37.09 | 0.02 | 0.05 | 37.06 | 37.1499 | 36.99 | 16472 |
| 1739230500 | 37.07 | 0.45 | 1.23 | 36.85 | 37.11 | 36.72 | 37413 |
| 1738971300 | 36.62 | -0.23 | -0.62 | 36.655 | 36.76 | 36.5 | 28110 |
| 1738884900 | 36.85 | -0.17 | -0.46 | 37.02 | 37.02 | 36.72 | 414369 |
| 1738798500 | 37.02 | 0.07 | 0.19 | 36.91 | 37.1 | 36.885 | 59797 |
| 1738712100 | 36.95 | 0.15 | 0.41 | 36.82 | 36.99 | 36.7326 | 43004 |
| 1738625700 | 36.8 | 0.16 | 0.44 | 36.62 | 36.99 | 36.62 | 12932 |
| 1738366500 | 36.64 | -0.22 | -0.60 | 36.39 | 36.77 | 36.1779 | 36343 |
| 1738280100 | 36.86 | -0.29 | -0.78 | 37.12 | 37.12 | 36.8014 | 14683 |
| 1738193700 | 37.15 | 0.5 | 1.36 | 36.87 | 37.1896 | 36.87 | 52187 |
| 1738107300 | 36.65 | 0.26 | 0.71 | 36.34 | 36.7 | 36.33 | 22598 |
| 1738020900 | 36.39 | 0.05 | 0.14 | 36.39 | 36.39 | 36.125 | 31799 |
| 1737761700 | 36.34 | 0.1 | 0.28 | 36.24 | 36.369 | 36.195 | 19699 |
| 1737675300 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1737588900 | 36.24 | 0.39 | 1.09 | 36 | 36.24 | 35.98 | 30505 |
| 1737502500 | 35.85 | 0.41 | 1.16 | 35.78 | 35.85 | 35.6438 | 25289 |
| 1737156900 | 35.44 | 0.41 | 1.17 | 35.4 | 35.475 | 35.32 | 19630 |
| 1737070500 | 35.03 | -0.47 | -1.32 | 35.26 | 35.36 | 35.0101 | 22106 |
| 1736984100 | 35.5 | 0.05 | 0.14 | 35.49 | 35.68 | 35.49 | 43235 |
| 1736897700 | 35.45 | -0.15 | -0.42 | 35.57 | 35.61 | 35.44 | 3110 |
| 1736811300 | 35.6 | 0.43 | 1.22 | 35.06 | 35.605 | 35.06 | 30246 |
| 1736552100 | 35.17 | 0.11 | 0.31 | 35.04 | 35.24 | 35.01 | 64658 |
| 1736379300 | 35.06 | -0.18 | -0.51 | 34.8223 | 35.06 | 34.6119 | 22561 |
| 1736292900 | 35.24 | 0.08 | 0.23 | 35.32 | 35.35 | 35.2 | 40188 |
| 1736206500 | 35.16 | -0.05 | -0.14 | 35.43 | 35.67 | 35.15 | 4458 |
| 1735947300 | 35.21 | -0.19 | -0.54 | 35.115 | 35.27 | 35.05 | 8868 |
| 1735860900 | 35.4 | -0.01 | -0.03 | 35.42 | 35.474 | 35.16 | 20122 |
| 1735688100 | 35.41 | 0.34 | 0.97 | 35.15 | 35.41 | 35.05 | 14114 |
| 1735601700 | 35.07 | 0.62 | 1.80 | 35.07 | 35.13 | 34.9495 | 17816 |
| 1735342500 | 34.45 | -0.45 | -1.29 | 34.9 | 34.92 | 34.4 | 26449 |
| 1735256100 | 34.9 | -0.35 | -0.99 | 34.84 | 35.11 | 34.83 | 19758 |
| 1735077840 | 35.25 | 0.08 | 0.23 | 35.17 | 35.3816 | 35.1308 | 6231 |
| 1734996900 | 35.17 | -4.63 | -11.63 | 35.4 | 35.4 | 35.03 | 272615 |
| 1734737700 | 39.8 | 0.25 | 0.63 | 40 | 40.03 | 39.71 | 54917 |
| 1734651300 | 39.55 | -0.61 | -1.52 | 40.165 | 40.165 | 39.45 | 70901 |
| 1734564900 | 40.16 | 0.16 | 0.40 | 40.23 | 40.35 | 40.03 | 48292 |
| 1734478500 | 40 | -0.1 | -0.25 | 39.93 | 40.05 | 39.82 | 18786 |
| 1734392100 | 40.1 | 0.2 | 0.49 | 40.39 | 40.4146 | 40.03 | 27064 |
| 1734132900 | 39.905 | 0.27 | 0.67 | 39.84 | 39.96 | 39.72 | 12620 |
| 1734046500 | 39.64 | 0 | 0.00 | 39.89 | 39.9 | 39.5809 | 89136 |
| 1733960100 | 39.64 | -0.19 | -0.48 | 39.67 | 39.78 | 39.57 | 17376 |
| 1733873700 | 39.83 | 0.26 | 0.66 | 39.91 | 39.989 | 39.77 | 20809 |
| 1733787300 | 39.57 | 0.21 | 0.53 | 39.605 | 39.65 | 39.22 | 17054 |
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
