Premium
Invesco Agriculture Commodity Strategy Number K 1 ETF (PDBA)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.10375275938 | 36.24 | 37.1896 | 36.125 | 28193 | 36.75500759 | SP |
| 4 | 1.47 | 4.17969860677 | 35.17 | 37.1896 | 34.6119 | 27175 | 35.83519897 | SP |
| 12 | -0.28 | -0.758396533044 | 36.92 | 40.42 | 34.4 | 27571 | 37.09274869 | SP |
| 26 | 2.12 | 6.14136732329 | 34.52 | 40.42 | 33.07 | 18203 | 36.73785639 | SP |
| 52 | 5.46 | 17.5112251443 | 31.18 | 40.42 | 31.15 | 15162 | 36.18110087 | SP |
| 156 | 5.84 | 18.961038961 | 30.8 | 40.42 | 28.29 | 11203 | 33.78711206 | SP |
| 260 | 5.84 | 18.961038961 | 30.8 | 40.42 | 28.29 | 11203 | 33.78711206 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 36.64 | -0.22 | -0.60 | 36.39 | 36.77 | 36.1779 | 33593 |
| 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 | 35.79 | 35.85 | 35.6438 | 29733 |
| 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 | 34.85 | 35.24 | 34.85 | 65547 |
| 1736379300 | 35.06 | -0.18 | -0.51 | 34.87 | 35.06 | 34.6119 | 22713 |
| 1736292900 | 35.24 | 0.08 | 0.23 | 35.21 | 35.35 | 35.2 | 40721 |
| 1736206500 | 35.16 | -0.05 | -0.14 | 35.43 | 35.67 | 35.15 | 4475 |
| 1735947300 | 35.21 | -0.19 | -0.54 | 35.17 | 35.27 | 35.05 | 8991 |
| 1735860900 | 35.4 | -0.01 | -0.03 | 35.38 | 35.474 | 35.16 | 20323 |
| 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 | 17846 |
| 1735342500 | 34.45 | -0.45 | -1.29 | 34.9 | 34.92 | 34.4 | 27114 |
| 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 | 273110 |
| 1734737700 | 39.8 | 0.25 | 0.63 | 39.9 | 40.03 | 39.71 | 54952 |
| 1734651300 | 39.55 | -0.61 | -1.52 | 40.32 | 40.32 | 39.45 | 70961 |
| 1734564900 | 40.16 | 0.16 | 0.40 | 40.07 | 40.35 | 40.03 | 48294 |
| 1734478500 | 40 | -0.1 | -0.25 | 39.99 | 40.05 | 39.82 | 19162 |
| 1734392100 | 40.1 | 0.2 | 0.49 | 40.42 | 40.42 | 40.03 | 34850 |
| 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 | 39.63 | 39.78 | 39.57 | 17791 |
| 1733873700 | 39.83 | 0.26 | 0.66 | 39.92 | 39.989 | 39.77 | 21020 |
| 1733787300 | 39.57 | 0.21 | 0.53 | 39.68 | 39.68 | 39.22 | 17563 |
| 1733528100 | 39.36 | 0.36 | 0.92 | 39.23 | 39.36 | 39.0772 | 10897 |
| 1733441700 | 39 | 0.62 | 1.62 | 38.77 | 39 | 38.77 | 10841 |
| 1733355300 | 38.38 | 0.2 | 0.51 | 38.31 | 38.42 | 38.28 | 5145 |
| 1733268900 | 38.185 | -0.1 | -0.25 | 38.39 | 38.39 | 38.18 | 68485 |
| 1733182500 | 38.28 | -0.35 | -0.91 | 38.3 | 38.4 | 38.24 | 23073 |
| 1732917840 | 38.63 | -0.21 | -0.54 | 38.85 | 38.85 | 38.6077 | 3187 |
| 1732750500 | 38.8411 | 0.2 | 0.52 | 38.82 | 38.92 | 38.77 | 5196 |
| 1732664100 | 38.64 | 0.31 | 0.82 | 38.35 | 38.7 | 38.35 | 4701 |
| 1732577700 | 38.325 | -0.05 | -0.12 | 38.54 | 38.54 | 38.27 | 5561 |
| 1732318500 | 38.37 | 0.31 | 0.81 | 38.23 | 38.44 | 38.21 | 30590 |
| 1732232100 | 38.06 | 0.04 | 0.11 | 38.11 | 38.11 | 37.92 | 10479 |
| 1732145700 | 38.02 | 0.19 | 0.49 | 37.85 | 38.12 | 37.775 | 4667 |
| 1732059300 | 37.835 | 0.19 | 0.50 | 37.53 | 37.91 | 37.53 | 14955 |
| 1731972900 | 37.645 | 0.1 | 0.25 | 37.44 | 37.645 | 37.44 | 4451 |
| 1731713700 | 37.55 | 0.19 | 0.51 | 37.49 | 37.5819 | 37.445 | 2884 |
| 1731627300 | 37.36 | 0.27 | 0.73 | 37.43 | 37.54 | 37.36 | 11615 |
| 1731540900 | 37.09 | 0.1 | 0.27 | 37.12 | 37.12 | 37.03 | 19049 |
| 1731454500 | 36.99 | 0.24 | 0.65 | 36.89 | 36.995 | 36.8521 | 7859 |
| 1731368100 | 36.75 | 0.06 | 0.16 | 36.5 | 36.75 | 36.43 | 4122 |
| 1731108900 | 36.69 | -0.43 | -1.16 | 36.92 | 36.99 | 36.69 | 11214 |
| 1731022500 | 37.12 | 0.87 | 2.40 | 36.7 | 37.16 | 36.7 | 7919 |
| 1730936100 | 36.25 | -0.33 | -0.90 | 35.99 | 36.38 | 35.99 | 4605 |
| 1730849700 | 36.58 | 0.01 | 0.03 | 36.69 | 36.69 | 36.51 | 4104 |
| 1730763300 | 36.57 | -0.02 | -0.05 | 36.58 | 36.75 | 36.55 | 10096 |
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
