Bloomberg Energy and Metals EqualWeighted Excess R (BEMEWER)

BEMEWER
🏛️ États-Unis →
115.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 102.39 102.53 102.02 102.13 0.0M
2024-12-30 103.88 104.47 102.89 103.20 0.0M
2024-12-27 101.79 101.83 101.28 101.64 0.0M
2024-12-26 102.35 102.35 102.35 102.35 0.0M
2024-12-24 101.97 102.37 101.77 102.35 0.0M
2024-12-23 101.43 101.55 100.55 100.86 0.0M
2024-12-20 100.35 101.36 100.11 101.17 0.0M
2024-12-19 100.33 100.71 99.86 100.14 0.0M
2024-12-18 101.23 101.42 101.05 101.08 0.0M
2024-12-17 100.66 101.01 100.18 100.97 0.0M
2024-12-16 101.81 102.10 101.52 101.59 0.0M
2024-12-13 102.87 102.95 101.90 102.31 0.0M
2024-12-12 103.01 103.21 102.22 102.68 0.0M
2024-12-11 102.40 103.42 102.38 103.34 0.0M
2024-12-10 101.55 102.11 101.33 102.01 0.0M
2024-12-09 101.87 102.52 101.85 102.00 0.0M
2024-12-06 100.69 101.00 100.35 100.54 0.0M
2024-12-05 101.60 101.88 101.12 101.20 0.0M
2024-12-04 101.34 102.10 101.22 101.67 0.0M
2024-12-03 101.72 102.07 101.37 101.88 0.0M
2024-12-02 101.29 101.70 100.94 101.09 0.0M
2024-11-29 102.22 102.54 102.03 102.14 0.0M
2024-11-27 102.05 102.13 101.26 101.43 0.0M
2024-11-26 102.87 103.18 102.10 102.41 0.0M
2024-11-25 103.63 103.86 102.36 102.39 0.0M
2024-11-22 103.00 103.43 102.57 103.21 0.0M
2024-11-21 103.61 103.90 102.92 103.23 0.0M
2024-11-20 103.06 103.16 102.42 102.60 0.0M
2024-11-19 101.74 102.49 101.67 102.25 0.0M
2024-11-18 100.27 101.75 100.19 101.71 0.0M
2024-11-15 100.51 100.67 99.77 99.91 0.0M
2024-11-14 99.90 100.52 99.70 99.76 0.0M
2024-11-13 100.39 100.65 99.47 100.45 0.0M
2024-11-12 100.81 101.15 100.30 100.45 0.0M
2024-11-11 101.78 101.87 101.02 101.06 0.0M
2024-11-08 102.77 103.41 102.04 102.15 0.0M
2024-11-07 103.44 104.13 103.44 104.04 0.0M
2024-11-06 102.31 103.20 101.58 102.80 0.0M
2024-11-05 104.76 105.28 104.41 104.58 0.0M
2024-11-04 103.69 104.10 103.28 104.03 0.0M
2024-11-01 103.88 104.48 103.01 103.10 0.0M
2024-10-31 104.15 104.40 102.80 102.95 0.0M
2024-10-30 104.59 104.82 103.90 104.38 0.0M
2024-10-29 105.21 105.21 104.16 104.65 0.0M
2024-10-28 104.41 104.77 104.09 104.61 0.0M
2024-10-25 105.37 106.94 105.36 106.91 0.0M
2024-10-24 106.58 107.07 105.40 106.12 0.0M
2024-10-23 105.52 105.86 105.12 105.54 0.0M
2024-10-22 105.39 106.30 105.28 106.21 0.0M
2024-10-21 105.33 105.39 104.08 104.44 0.0M
2024-10-18 104.14 104.43 103.48 104.03 0.0M
2024-10-17 103.60 104.08 103.31 103.58 0.0M
2024-10-16 104.32 104.61 103.65 103.76 0.0M
2024-10-15 103.76 104.30 103.61 104.05 0.0M
2024-10-14 105.71 106.38 105.41 105.49 0.0M
2024-10-11 107.31 107.61 107.17 107.38 0.0M
2024-10-10 105.04 106.58 105.04 106.50 0.0M
2024-10-09 105.34 105.48 104.02 104.86 0.0M
2024-10-08 107.29 107.36 105.70 105.98 0.0M
2024-10-07 109.00 109.07 108.24 108.92 0.0M
2024-10-04 109.39 109.39 108.38 108.56 0.0M
2024-10-03 107.52 108.23 107.15 108.11 0.0M
2024-10-02 107.77 108.79 107.42 107.51 0.0M
2024-10-01 105.52 107.45 105.49 106.88 0.0M
2024-09-30 105.59 105.86 105.21 105.59 0.0M
2024-09-27 105.21 106.08 105.00 105.81 0.0M
2024-09-26 105.56 105.79 104.78 105.28 0.0M
2024-09-25 105.15 105.75 104.90 105.00 0.0M
2024-09-24 105.10 105.62 104.84 105.43 0.0M
2024-09-23 103.33 104.13 103.19 103.59 0.0M
2024-09-20 103.23 103.53 102.50 103.38 0.0M
2024-09-19 102.90 103.33 102.22 103.31 0.0M
2024-09-18 102.41 102.59 101.67 101.95 0.0M
2024-09-17 102.38 102.86 102.02 102.34 0.0M
2024-09-16 101.90 102.65 101.61 102.40 0.0M
2024-09-13 100.96 101.89 100.90 101.46 0.0M
2024-09-12 99.77 101.04 99.53 100.84 0.0M
2024-09-11 98.50 98.75 97.49 98.55 0.0M
2024-09-10 97.99 98.34 96.98 97.25 0.0M
2024-09-09 98.07 98.32 97.47 98.17 0.0M
2024-09-06 99.38 99.81 97.47 97.69 0.0M
2024-09-05 98.86 100.04 98.83 99.13 0.0M
2024-09-04 99.28 99.68 98.55 98.57 0.0M
2024-09-03 99.99 100.35 98.65 99.50 0.0M
2024-08-30 103.11 103.34 101.36 101.47 0.0M
2024-08-29 101.95 102.79 101.77 102.77 0.0M
2024-08-28 101.85 102.46 101.65 101.98 0.0M
2024-08-27 104.01 104.08 103.48 103.64 0.0M
2024-08-26 103.33 103.33 103.33 103.33 0.0M
2024-08-23 102.54 103.37 102.23 103.33 0.0M
2024-08-22 102.30 102.33 101.30 101.67 0.0M
2024-08-21 103.14 103.28 102.46 102.68 0.0M
2024-08-20 103.32 103.42 102.45 102.64 0.0M
2024-08-19 102.30 103.20 102.18 102.62 0.0M
2024-08-16 101.23 102.00 101.17 101.87 0.0M
2024-08-15 102.20 103.03 101.60 102.55 0.0M
2024-08-14 101.74 102.23 100.94 101.01 0.0M
2024-08-13 101.74 101.92 101.18 101.29 0.0M
2024-08-12 101.65 102.07 101.29 102.06 0.0M
2024-08-09 100.79 100.83 100.19 100.46 0.0M
2024-08-08 98.77 99.96 98.62 99.80 0.0M
2024-08-07 98.56 99.06 98.11 98.93 0.0M
2024-08-06 97.34 98.30 96.99 98.01 0.0M
2024-08-05 96.09 97.99 96.02 97.44 0.0M
2024-08-02 100.71 100.79 98.89 99.10 0.0M
2024-08-01 101.86 102.49 100.54 100.54 0.0M
2024-07-31 101.64 101.98 101.38 101.72 0.0M
2024-07-30 98.94 99.89 98.77 99.78 0.0M
2024-07-29 100.02 100.34 99.01 99.42 0.0M
2024-07-26 100.41 100.54 99.74 100.14 0.0M
2024-07-25 99.96 100.78 99.72 100.54 0.0M
2024-07-24 102.34 102.47 101.83 101.90 0.0M
2024-07-23 102.48 102.49 101.66 101.82 0.0M
2024-07-22 102.44 102.75 102.06 102.68 0.0M
2024-07-19 103.68 103.86 102.99 103.05 0.0M
2024-07-18 105.02 105.31 104.75 104.88 0.0M
2024-07-17 106.32 106.55 105.14 105.24 0.0M
2024-07-16 106.03 106.58 105.55 106.13 0.0M
2024-07-15 107.12 107.54 106.66 106.69 0.0M
2024-07-12 107.50 107.98 107.30 107.78 0.0M
2024-07-11 107.61 108.56 107.59 107.83 0.0M
2024-07-10 107.82 108.00 107.64 107.74 0.0M
2024-07-09 108.54 108.72 107.60 107.63 0.0M
2024-07-08 109.16 109.33 108.53 108.69 0.0M
2024-07-05 109.78 110.34 109.49 109.84 0.0M
2024-07-03 109.08 109.87 109.08 109.55 0.0M
2024-07-02 108.58 109.11 108.16 108.18 0.0M
2024-07-01 108.56 108.92 107.80 108.15 0.0M
2024-06-28 109.47 109.67 108.30 108.35 0.0M
2024-06-27 108.59 109.07 108.13 108.21 0.0M
2024-06-26 108.58 108.98 108.05 108.39 0.0M
2024-06-25 109.12 109.28 108.46 108.48 0.0M
2024-06-24 108.94 109.74 108.72 109.61 0.0M
2024-06-21 109.44 109.72 108.74 108.80 0.0M
2024-06-20 109.82 110.37 109.47 109.89 0.0M
2024-06-18 107.87 109.17 107.74 109.15 0.0M
2024-06-17 107.60 108.22 107.46 108.14 0.0M
2024-06-14 108.86 108.86 108.04 108.20 0.0M
2024-06-13 108.69 109.82 108.33 108.80 0.0M
2024-06-12 109.30 110.92 109.28 110.28 0.0M
2024-06-11 108.38 108.98 108.20 108.90 0.0M
2024-06-10 108.92 109.48 108.51 108.85 0.0M
2024-06-07 109.46 109.50 107.60 107.81 0.0M
2024-06-06 109.08 110.14 108.85 110.08 0.0M
2024-06-05 107.36 108.09 107.24 108.06 0.0M
2024-06-04 108.75 108.93 107.66 107.68 0.0M
2024-06-03 110.53 111.09 109.17 109.81 0.0M
2024-05-31 111.42 112.36 109.80 110.04 0.0M
2024-05-30 112.23 112.50 111.67 111.68 0.0M
2024-05-29 114.58 114.67 113.69 113.82 0.0M
2024-05-28 113.86 114.88 113.75 114.77 0.0M
2024-05-24 112.47 113.00 112.14 112.21 0.0M
2024-05-23 113.48 114.76 112.43 112.57 0.0M
2024-05-22 114.16 114.69 113.67 114.31 0.0M
2024-05-21 116.00 116.92 115.57 115.86 0.0M
2024-05-20 115.67 116.34 114.88 116.32 0.0M
2024-05-17 112.89 114.70 112.87 114.68 0.0M
2024-05-16 111.62 111.90 111.35 111.85 0.0M
2024-05-15 110.24 111.21 109.13 111.19 0.0M
2024-05-14 109.42 109.96 109.11 109.54 0.0M
2024-05-13 109.06 109.66 109.00 109.65 0.0M
2024-05-10 109.57 109.64 108.65 108.66 0.0M
2024-05-09 107.96 109.02 107.89 108.85 0.0M
2024-05-08 107.32 108.10 106.94 107.89 0.0M
2024-05-07 107.78 108.50 107.66 108.38 0.0M
2024-05-06 107.03 107.03 107.03 107.03 0.0M
2024-05-02 106.10 106.52 105.56 106.18 0.0M
2024-05-01 106.58 107.16 106.24 106.27 0.0M
2024-04-30 108.82 108.82 107.21 107.85 0.0M
2024-04-29 108.56 109.36 108.30 109.23 0.0M
2024-04-26 108.72 108.85 107.77 108.05 0.0M
2024-04-25 108.27 108.44 107.40 108.06 0.0M
2024-04-24 108.48 108.48 107.62 107.75 0.0M
2024-04-23 107.24 108.34 106.69 108.32 0.0M
2024-04-22 108.26 109.10 108.05 108.90 0.0M
2024-04-19 108.70 109.92 108.54 109.61 0.0M
2024-04-18 108.04 108.75 107.86 108.46 0.0M
2024-04-17 108.49 109.05 107.96 108.24 0.0M
2024-04-16 108.04 108.79 107.55 108.55 0.0M
2024-04-15 109.02 109.18 107.50 108.61 0.0M
2024-04-12 109.88 110.81 109.03 109.08 0.0M
2024-04-11 108.23 108.62 107.31 107.90 0.0M
2024-04-10 109.35 109.69 107.83 108.45 0.0M
2024-04-09 108.74 109.24 108.03 108.29 0.0M
2024-04-08 107.69 108.15 107.12 107.91 0.0M
2024-04-05 106.55 107.66 106.16 107.38 0.0M
2024-04-04 106.48 106.98 106.06 106.91 0.0M
2024-04-03 105.36 106.36 105.14 106.19 0.0M
2024-04-02 103.99 104.46 103.88 104.41 0.0M
2024-04-01 102.01 102.01 102.01 102.01 0.0M
2024-03-28 101.18 102.09 101.17 102.01 0.0M
2024-03-27 100.63 100.78 100.23 100.77 0.0M
2024-03-26 102.06 102.06 101.15 101.22 0.0M
2024-03-25 101.54 102.48 101.53 102.02 0.0M
2024-03-22 101.91 102.25 101.58 101.63 0.0M
2024-03-21 102.86 103.24 102.00 102.50 0.0M
2024-03-20 102.57 102.60 102.13 102.26 0.0M
2024-03-19 102.74 103.10 102.73 102.93 0.0M
2024-03-18 103.68 103.88 103.18 103.49 0.0M
2024-03-15 103.64 103.73 102.92 103.28 0.0M
2024-03-14 102.76 103.08 102.43 103.02 0.0M
2024-03-13 102.10 102.82 102.04 102.75 0.0M
2024-03-12 102.13 102.29 101.18 101.55 0.0M
2024-03-11 101.54 102.19 101.21 101.99 0.0M
2024-03-08 101.81 102.21 101.10 101.37 0.0M
2024-03-07 102.30 102.46 101.83 101.98 0.0M
2024-03-06 100.92 102.34 100.90 101.94 0.0M
2024-03-05 100.70 101.11 100.46 100.74 0.0M
2024-03-04 100.80 101.47 100.67 101.10 0.0M
2024-03-01 99.58 100.54 99.21 100.40 0.0M
2024-02-29 98.96 99.77 98.77 99.52 0.0M
2024-02-28 98.42 99.27 98.42 99.01 0.0M
2024-02-27 98.75 99.27 98.56 99.21 0.0M
2024-02-26 98.26 98.65 98.22 98.28 0.0M
2024-02-23 98.78 98.90 98.23 98.54 0.0M
2024-02-22 99.02 99.39 98.56 99.38 0.0M
2024-02-21 98.96 99.26 98.61 99.05 0.0M
2024-02-20 97.88 98.31 97.65 97.79 0.0M
2024-02-16 97.59 98.52 97.51 98.51 0.0M
2024-02-15 97.32 98.00 97.30 97.69 0.0M
2024-02-14 97.25 97.88 96.86 96.90 0.0M
2024-02-13 98.34 98.34 96.86 97.29 0.0M
2024-02-12 97.87 98.13 97.56 97.78 0.0M
2024-02-09 97.73 98.07 97.45 97.76 0.0M
2024-02-08 97.98 98.18 97.46 98.12 0.0M
2024-02-07 98.23 98.32 97.73 97.80 0.0M
2024-02-06 98.07 98.53 97.94 98.16 0.0M
2024-02-05 97.91 97.95 97.41 97.86 0.0M
2024-02-02 99.51 99.52 98.07 98.37 0.0M
2024-02-01 100.26 100.68 99.77 99.79 0.0M
2024-01-31 101.10 101.78 100.88 100.92 0.0M
2024-01-30 100.88 101.63 100.55 101.43 0.0M
2024-01-29 101.36 101.48 100.81 101.06 0.0M
2024-01-26 100.88 101.41 100.76 101.40 0.0M
2024-01-25 100.66 101.17 100.41 100.82 0.0M
2024-01-24 100.03 100.56 99.92 100.43 0.0M
2024-01-23 98.56 99.36 98.51 99.16 0.0M
2024-01-22 97.70 98.28 97.54 98.08 0.0M
2024-01-19 99.11 99.23 98.22 98.36 0.0M
2024-01-18 98.31 98.90 97.99 98.88 0.0M
2024-01-17 98.42 98.44 97.94 98.27 0.0M
2024-01-16 99.75 99.97 99.32 99.49 0.0M
2024-01-12 100.90 101.52 100.05 100.25 0.0M
2024-01-11 100.36 100.61 99.52 99.56 0.0M
2024-01-10 100.45 100.60 99.44 99.56 0.0M
2024-01-09 100.50 100.81 99.67 100.23 0.0M
2024-01-08 99.83 99.90 99.09 99.75 0.0M
2024-01-05 100.35 101.67 100.06 101.39 0.0M
2024-01-04 101.31 101.38 100.10 100.45 0.0M
2024-01-03 100.65 101.34 100.22 101.21 0.0M
2024-01-02 102.59 102.77 100.95 101.13 0.0M