Premium
Invesco Optimum Yield Diversified Commodity Strategy K1 ETF Tr (PDBC)
NASDAQ
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 | -0.61 | -3.48571428571 | 17.5 | 17.56 | 16.78 | 6466595 | 17.17713804 | SP |
| 4 | -1.92 | -10.2073365231 | 18.81 | 18.88 | 16.78 | 6173212 | 17.71899722 | SP |
| 12 | 0.05 | 0.296912114014 | 16.84 | 18.95 | 16.59 | 8184680 | 17.61593343 | SP |
| 26 | 3.4 | 25.2038547072 | 13.49 | 18.95 | 13.225 | 8009835 | 16.30081026 | SP |
| 52 | 3.36 | 24.8337028825 | 13.53 | 18.95 | 12.87 | 6625396 | 15.1339834 | SP |
| 156 | 2.92 | 20.901932713 | 13.97 | 18.95 | 12.015 | 4967041 | 14.33020222 | SP |
| 260 | -2.91 | -14.696969697 | 19.8 | 22.725 | 12.015 | 5200458 | 15.53025139 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562900 | 16.89 | -0.17 | -1.00 | 16.85 | 16.91 | 16.78 | 9741447 |
| 1781303700 | 17.06 | -0.18 | -1.04 | 17.13 | 17.26 | 17.0301 | 3862727 |
| 1781217300 | 17.24 | -0.19 | -1.09 | 17.43 | 17.53 | 17.19 | 5390098 |
| 1781130900 | 17.43 | 0.05 | 0.29 | 17.41 | 17.56 | 17.401 | 4097301 |
| 1781044500 | 17.38 | -0.24 | -1.36 | 17.5 | 17.5 | 17.22 | 9241400 |
| 1780958100 | 17.62 | 0.16 | 0.92 | 17.58 | 17.665 | 17.565 | 7161041 |
| 1780698900 | 17.46 | -0.39 | -2.18 | 17.67 | 17.6799 | 17.43 | 4188720 |
| 1780612500 | 17.85 | -0.2 | -1.11 | 17.87 | 17.8785 | 17.75 | 2965900 |
| 1780526100 | 18.05 | 0.07 | 0.39 | 18.08 | 18.13 | 18.0001 | 5278414 |
| 1780439700 | 17.98 | 0.11 | 0.62 | 17.89 | 18 | 17.87 | 4672382 |
| 1780353300 | 17.87 | 0.25 | 1.42 | 17.9 | 18.08 | 17.805 | 12181260 |
| 1780094100 | 17.62 | -0.1 | -0.56 | 17.63 | 17.6699 | 17.47 | 11583577 |
| 1780007700 | 17.72 | 0.12 | 0.68 | 17.7 | 17.75 | 17.4471 | 5567518 |
| 1779921300 | 17.6 | -0.31 | -1.73 | 17.56 | 17.71 | 17.535 | 4098286 |
| 1779834900 | 17.91 | -0.29 | -1.59 | 17.97 | 18.08 | 17.875 | 8555889 |
| 1779489300 | 18.2 | -0.11 | -0.60 | 18.25 | 18.35 | 18.09 | 4072651 |
| 1779402900 | 18.31 | -0.11 | -0.60 | 18.63 | 18.655 | 18.145 | 4203700 |
| 1779316500 | 18.42 | -0.42 | -2.23 | 18.68 | 18.72 | 18.28 | 4810106 |
| 1779230100 | 18.84 | 0.12 | 0.64 | 18.81 | 18.88 | 18.72 | 5618613 |
| 1779143700 | 18.72 | 0.11 | 0.59 | 18.63 | 18.95 | 18.6 | 6081900 |
| 1778884500 | 18.61 | 0.01 | 0.05 | 18.51 | 18.63 | 18.49 | 4897426 |
| 1778798100 | 18.6 | -0.1 | -0.53 | 18.525 | 18.6054 | 18.465 | 3583268 |
| 1778711700 | 18.7 | -0.21 | -1.11 | 18.824 | 18.915 | 18.69 | 3853898 |
| 1778625300 | 18.91 | 0.36 | 1.94 | 18.78 | 18.91 | 18.7 | 6098422 |
| 1778538900 | 18.55 | 0.48 | 2.66 | 18.36 | 18.5999 | 18.335 | 4853071 |
| 1778279700 | 18.07 | 0.02 | 0.11 | 18 | 18.16 | 17.97 | 6580753 |
| 1778193300 | 18.05 | 0.02 | 0.11 | 17.76 | 18.115 | 17.63 | 10480519 |
| 1778106900 | 18.03 | -0.56 | -3.01 | 18.1 | 18.125 | 17.96 | 8053104 |
| 1778020500 | 18.59 | -0.09 | -0.48 | 18.58 | 18.65 | 18.51 | 7597970 |
| 1777934100 | 18.68 | 0.31 | 1.69 | 18.44 | 18.76 | 18.4 | 6645192 |
| 1777674900 | 18.37 | -0.16 | -0.86 | 18.4 | 18.42 | 18.2201 | 10909130 |
| 1777588500 | 18.53 | 0.03 | 0.16 | 18.35 | 18.53 | 18.33 | 9092141 |
| 1777502100 | 18.5 | 0.43 | 2.38 | 18.4 | 18.535 | 18.37 | 5335976 |
| 1777415700 | 18.07 | 0.12 | 0.67 | 18.005 | 18.1 | 17.94 | 6385139 |
| 1777329300 | 17.95 | 0.16 | 0.90 | 17.899 | 18.02 | 17.865 | 7936005 |
| 1777070100 | 17.79 | -0.05 | -0.28 | 17.738 | 17.83 | 17.62 | 4479041 |
| 1776983700 | 17.84 | 0.25 | 1.42 | 17.59 | 17.8972 | 17.58 | 12822146 |
| 1776897300 | 17.59 | 0.19 | 1.09 | 17.5 | 17.64 | 17.48 | 4610026 |
| 1776810900 | 17.4 | 0.3 | 1.75 | 17.15 | 17.44 | 17.12 | 5674048 |
| 1776724500 | 17.1 | 0.26 | 1.54 | 17.04 | 17.18 | 17 | 6384107 |
| 1776465300 | 16.84 | -0.51 | -2.94 | 16.75 | 16.8801 | 16.594999 | 9710161 |
| 1776378900 | 17.35 | 0.12 | 0.70 | 17.325 | 17.46 | 17.31 | 6568695 |
| 1776292500 | 17.23 | 0.05 | 0.29 | 17.2 | 17.3185 | 17.16 | 5457947 |
| 1776206100 | 17.18 | -0.09 | -0.52 | 17.31 | 17.31 | 17.125 | 7218325 |
| 1776119700 | 17.27 | 0.3 | 1.77 | 17.46 | 17.49 | 17.2099 | 9546417 |
| 1775860500 | 16.97 | -0.15 | -0.88 | 17.05 | 17.1477 | 16.9601 | 5716015 |
| 1775774100 | 17.12 | 0.11 | 0.65 | 17.18 | 17.2551 | 16.945 | 11953014 |
| 1775687700 | 17.01 | -0.51 | -2.91 | 16.745 | 17.06 | 16.719999 | 45035010 |
| 1775601300 | 17.52 | -0.03 | -0.17 | 17.64 | 17.77 | 17.41 | 9599202 |
| 1775514900 | 17.55 | 0.03 | 0.17 | 17.52 | 17.67 | 17.46 | 8703606 |
| 1775169300 | 17.52 | 0.42 | 2.46 | 17.6 | 17.605 | 17.32 | 15094313 |
| 1775082900 | 17.1 | -0.22 | -1.27 | 17.1 | 17.18 | 16.995 | 19952569 |
| 1774996500 | 17.32 | -0.18 | -1.03 | 17.5 | 17.55 | 17.22 | 18805078 |
| 1774910100 | 17.5 | 0.1 | 0.57 | 17.57 | 17.6 | 17.405 | 7759968 |
| 1774650900 | 17.4 | 0.38 | 2.23 | 17.27 | 17.465 | 17.2201 | 7528690 |
| 1774564500 | 17.02 | 0.19 | 1.13 | 17.03 | 17.15 | 16.98 | 7885235 |
| 1774478100 | 16.83 | -0.05 | -0.30 | 16.59 | 16.8756 | 16.5802 | 10841176 |
| 1774391700 | 16.88 | 0.29 | 1.75 | 16.84 | 16.99 | 16.77 | 7781371 |
| 1774305300 | 16.59 | -0.74 | -4.27 | 16.82 | 16.82 | 16.36 | 12857689 |
| 1774046100 | 17.33 | 0.11 | 0.64 | 17.26 | 17.43 | 17.175 | 9335159 |
| 1773959700 | 17.22 | -0.24 | -1.37 | 17.36 | 17.4855 | 17.05 | 17978832 |
| 1773873300 | 17.46 | 0.29 | 1.69 | 17.3 | 17.47 | 17.23 | 14726703 |
| 1773786900 | 17.17 | 0.27 | 1.60 | 17.11 | 17.18 | 17.03 | 6230461 |
| 1773700500 | 16.9 | -0.23 | -1.34 | 17.08 | 17.13 | 16.84 | 7693350 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
