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 | 0.215 | 1.35220125786 | 15.9 | 16.12 | 15.77 | 9018202 | 15.83088715 | SP |
| 4 | -1.465 | -8.33333333333 | 17.58 | 17.665 | 15.75 | 6685465 | 16.46387829 | SP |
| 12 | -1.345 | -7.70332187858 | 17.46 | 18.95 | 15.75 | 6648951 | 17.49099199 | SP |
| 26 | 2.5 | 18.3621006243 | 13.615 | 18.95 | 13.39 | 8241791 | 16.46250463 | SP |
| 52 | 2.885 | 21.8065003779 | 13.23 | 18.95 | 12.87 | 6701833 | 15.25457326 | SP |
| 156 | 2.435 | 17.7997076023 | 13.68 | 18.95 | 12.015 | 5028144 | 14.37831092 | SP |
| 260 | -4.085 | -20.2227722772 | 20.2 | 22.725 | 12.015 | 5261722 | 15.52257173 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 15.87 | 0.09 | 0.57 | 15.83 | 15.89 | 15.775 | 5244727 |
| 1782945300 | 15.78 | -0.1 | -0.63 | 15.87 | 15.94 | 15.77 | 16014341 |
| 1782858900 | 15.88 | 0.04 | 0.25 | 15.98 | 15.99 | 15.8401 | 11869810 |
| 1782772500 | 15.84 | -0.03 | -0.19 | 15.9 | 15.91 | 15.81 | 2943929 |
| 1782513300 | 15.87 | -0.24 | -1.49 | 15.86 | 15.905 | 15.805 | 4381400 |
| 1782426900 | 16.11 | 0.33 | 2.09 | 15.84 | 16.12 | 15.83 | 5545103 |
| 1782340500 | 15.78 | -0.4 | -2.47 | 15.84 | 15.905 | 15.75 | 6583457 |
| 1782254100 | 16.18 | -0.18 | -1.10 | 16.18 | 16.2203 | 16.133299 | 3587885 |
| 1782167700 | 16.36 | -0.14 | -0.85 | 16.45 | 16.46 | 16.309999 | 4669997 |
| 1781822100 | 16.5 | -0.04 | -0.24 | 16.46 | 16.545 | 16.28 | 6994760 |
| 1781735700 | 16.54 | -0.13 | -0.78 | 16.7 | 16.95 | 16.52 | 6699512 |
| 1781649300 | 16.67 | -0.22 | -1.30 | 16.67 | 16.7499 | 16.57 | 6309429 |
| 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 |
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.
