Premium
ProShares UltraShort MSCI Brazil Capped (BZQ)
AMEX
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 | -1.835 | -7.95750216826 | 23.06 | 23.47 | 21.225 | 4587 | 22.88080222 | SP |
| 4 | -1.865 | -8.0770896492 | 23.09 | 24.62 | 21.225 | 5324 | 23.51339077 | SP |
| 12 | 13.025 | 158.841463415 | 8.2 | 25.19 | 8.2 | 22425 | 11.75764847 | SP |
| 26 | 6.955 | 48.7386124737 | 14.27 | 25.19 | 8.17 | 37989 | 10.74483032 | SP |
| 52 | 9.725 | 84.5652173913 | 11.5 | 25.19 | 7.5937 | 32026 | 10.77821966 | SP |
| 156 | 7.675 | 56.6420664207 | 13.55 | 25.19 | 7.5937 | 24337 | 12.09371057 | SP |
| 260 | 8.215 | 63.143735588 | 13.01 | 35.03 | 7.5937 | 64538 | 15.63916306 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 21.225 | -1.13 | -5.03 | 21.63 | 21.63 | 21.15 | 7832 |
| 1783636200 | 22.35 | -1 | -4.27 | 23.17 | 23.17 | 22.35 | 3414 |
| 1783549800 | 23.348 | 0.46 | 1.99 | 23.06 | 23.47 | 22.9 | 6477 |
| 1783463400 | 22.8929 | 0.25 | 1.09 | 22.1 | 22.95 | 22.1 | 3135 |
| 1783377000 | 22.6455 | -0.54 | -2.34 | 23.06 | 23.16 | 22.6455 | 5320 |
| 1783031400 | 23.1882 | -0.33 | -1.40 | 23.19 | 23.3 | 22.71 | 2243 |
| 1782945000 | 23.5181 | 0.38 | 1.66 | 23.85 | 23.85 | 23.21 | 610 |
| 1782858600 | 23.1342 | 0.14 | 0.63 | 23.62 | 23.67 | 22.945 | 2456 |
| 1782772200 | 22.99 | 0.23 | 1.01 | 22.86 | 23.06 | 22.82 | 1218 |
| 1782513000 | 22.76 | -0.64 | -2.75 | 23.4473 | 23.4473 | 22.7 | 2799 |
| 1782426600 | 23.4044 | -0.59 | -2.44 | 23.238 | 23.54 | 22.99 | 4294 |
| 1782340200 | 23.99 | 0.07 | 0.29 | 23.76 | 24.28 | 23.76 | 2161 |
| 1782253800 | 23.9203 | 0.21 | 0.89 | 24.39 | 24.39 | 23.74 | 3991 |
| 1782167400 | 23.7083 | -0.81 | -3.31 | 23.75 | 23.835 | 23.57 | 11194 |
| 1781821800 | 24.5198 | 0.38 | 1.57 | 24.28 | 24.62 | 24.11 | 14778 |
| 1781735400 | 24.1413 | 0.56 | 2.36 | 22.99 | 24.32 | 22.61 | 5844 |
| 1781649000 | 23.584 | 0.27 | 1.18 | 23.55 | 23.82 | 23.33 | 7352 |
| 1781562600 | 23.31 | 0.23 | 1.00 | 22.1 | 23.46 | 22.01 | 2715 |
| 1781303400 | 23.0796 | -0.31 | -1.34 | 23.09 | 23.265 | 22.9001 | 15831 |
| 1781217000 | 23.3925 | -1.41 | -5.69 | 24.55 | 24.65 | 23.19 | 10259 |
| 1781130600 | 24.8037 | 0.05 | 0.22 | 24.98 | 25 | 24.6635 | 4469 |
| 1781044200 | 24.75 | -0.3 | -1.19 | 24.67 | 25 | 24.2 | 10270 |
| 1780957800 | 25.0483 | 0.34 | 1.38 | 24.67 | 25.19 | 24.53 | 15915 |
| 1780698600 | 24.708 | 1.27 | 5.41 | 24.2 | 24.75 | 23.81 | 17242 |
| 1780612200 | 23.44 | -0.17 | -0.71 | 23.42 | 23.66 | 23.42 | 1929 |
| 1780525800 | 23.6085 | 1.44 | 6.49 | 23.19 | 23.8593 | 23.05 | 20707 |
| 1780439400 | 22.1688 | -0.16 | -0.70 | 22.62 | 22.62 | 22.145 | 3689 |
| 1780353000 | 22.3252 | 0.27 | 1.20 | 22.42 | 22.525 | 22.08 | 4499 |
| 1780093800 | 22.06 | 0.25 | 1.14 | 22.26 | 22.44 | 22.01 | 8018 |
| 1780007400 | 21.8124 | 0.05 | 0.22 | 21.9 | 21.9 | 21.335 | 3509 |
| 1779921000 | 21.764 | 0.42 | 1.99 | 21.62 | 21.86 | 21.312 | 3617 |
| 1779834600 | 21.34 | -0.19 | -0.90 | 21.14 | 21.62 | 21.02 | 5078 |
| 1779489000 | 21.534 | 0.79 | 3.83 | 21.14 | 21.64 | 21.14 | 13253 |
| 1779402600 | 20.74 | -0.32 | -1.52 | 21.42 | 21.5482 | 20.65 | 21942 |
| 1779316200 | 21.06 | -1.1 | -4.96 | 21.8 | 21.8 | 20.88 | 45135 |
| 1779229800 | 22.16 | 1.04 | 4.92 | 22.32 | 22.32 | 21.78 | 16473 |
| 1779143400 | 21.12 | -0.64 | -2.94 | 21.46 | 21.7 | 21.12 | 12873 |
| 1778884200 | 21.76 | 1.02 | 4.92 | 21.96 | 22.14 | 21.64 | 18720 |
| 1778797800 | 20.74 | -0.4 | -1.89 | 20.74 | 20.8192 | 20.4402 | 9058 |
| 1778711400 | 21.14 | 1.5 | 7.64 | 20.08 | 21.24 | 19.66 | 20824 |
| 1778625000 | 19.64 | 0.45 | 2.34 | 19.4 | 19.75 | 19.4 | 14413 |
| 1778538600 | 19.19 | 0.44 | 2.32 | 18.76 | 19.28 | 18.7 | 6724 |
| 1778279400 | 18.7544 | -0.31 | -1.60 | 18.44 | 18.7544 | 18.44 | 2650 |
| 1778193000 | 19.06 | 0.96 | 5.30 | 18.54 | 19.1392 | 18.54 | 48610 |
| 1778106600 | 18.1 | -0.17 | -0.93 | 18.14 | 18.4 | 18 | 29890 |
| 1778020200 | 18.27 | -0.59 | -3.13 | 18.52 | 18.52 | 18.05 | 17712 |
| 1777933800 | 18.86 | 0.36 | 1.95 | 18.46 | 18.8956 | 18.38 | 13970 |
| 1777674600 | 18.5 | 0.28 | 1.54 | 18.19 | 18.6 | 18.16 | 2580 |
| 1777588200 | 18.22 | -1.08 | -5.60 | 18.84 | 18.91 | 18.19 | 60016 |
| 1777501800 | 19.3 | 0.94 | 5.12 | 18.64 | 19.39 | 18.64 | 22763 |
| 1777415400 | 18.36 | 0.18 | 0.99 | 18.54 | 18.716 | 18.27 | 27674 |
| 1777329000 | 18.18 | 0.04 | 0.22 | 17.88 | 18.18 | 17.82 | 16693 |
| 1777069800 | 18.14 | 0.16 | 0.90 | 18.2 | 18.43 | 18.0998 | 19106 |
| 1776983400 | 17.9788 | 0.44 | 2.50 | 17.44 | 18.08 | 17.4 | 5834 |
| 1776897000 | 17.54 | 0.2 | 1.15 | 16.98 | 17.54 | 16.98 | 17091 |
| 1776810600 | 17.34 | 0.4 | 2.36 | 16.84 | 17.36 | 16.7 | 17766 |
| 1776724200 | 16.94 | -0.1 | -0.59 | 16.84 | 17.12 | 16.82 | 21875 |
| 1776465000 | 17.04 | 0.26 | 1.55 | 16.399999 | 17.04 | 16.399999 | 28603 |
| 1776378600 | 16.78 | 0 | 0.00 | 16.7 | 16.99 | 16.64 | 20352 |
| 1776292200 | 16.78 | 0.22 | 1.33 | 16.579999 | 16.86 | 16.579999 | 97001 |
| 1776205800 | 16.559999 | -0.18 | -1.08 | 16.559999 | 16.579999 | 16.34 | 11122 |
| 1776119400 | 16.739999 | -0.16 | -0.95 | 17.06 | 17.26 | 16.6794 | 14403 |
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.
