Premium
ProShares Long Online Short Stores ETF (CLIX)
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 | 1.5937 | 3.13720472441 | 50.8 | 52.31 | 50.46 | 1028 | 50.95349267 | SP |
| 4 | 4.6837 | 9.81701949277 | 47.71 | 52.31 | 47.71 | 1688 | 50.21059231 | SP |
| 12 | 6.6162 | 14.4529517776 | 45.7775 | 52.31 | 45.16 | 1674 | 48.06402627 | SP |
| 26 | 9.5537 | 22.3008870215 | 42.84 | 52.31 | 40.79 | 1416 | 46.11358474 | SP |
| 52 | 15.1737 | 40.7675980656 | 37.22 | 52.31 | 36.67 | 1739 | 42.7638298 | SP |
| 156 | 1.9137 | 3.79100633914 | 50.48 | 52.31 | 27.71 | 2940 | 37.21340025 | SP |
| 260 | -2.2763 | -4.16370952991 | 54.67 | 104.23 | 27.71 | 15454 | 72.34395948 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 52.3937 | 0.91 | 1.77 | 51.96 | 52.3937 | 51.9438 | 1095 |
| 1739489400 | 51.4841 | 0.69 | 1.36 | 50.65 | 51.4841 | 50.65 | 1480 |
| 1739403000 | 50.7943 | -0.3 | -0.58 | 50.72 | 50.93 | 50.72 | 723 |
| 1739316600 | 51.093 | 0.05 | 0.10 | 50.81 | 51.17 | 50.81 | 339 |
| 1739230200 | 51.042 | 0.58 | 1.14 | 50.97 | 51.21 | 50.97 | 952 |
| 1738971000 | 50.4664 | -0.36 | -0.72 | 50.8 | 51.25 | 50.46 | 1646 |
| 1738884600 | 50.83 | 0.23 | 0.45 | 50.71 | 50.83 | 50.48 | 1025 |
| 1738798200 | 50.6 | -0.85 | -1.65 | 50.825 | 50.825 | 50.51 | 2712 |
| 1738711800 | 51.4507 | 1.32 | 2.63 | 50.37 | 51.4507 | 50.37 | 1378 |
| 1738625400 | 50.13 | -0.8 | -1.58 | 50.27 | 50.51 | 50.12 | 3982 |
| 1738366200 | 50.9343 | -0.04 | -0.07 | 51.22 | 51.39 | 50.83 | 1466 |
| 1738279800 | 50.9716 | 1.07 | 2.14 | 49.89 | 51.13 | 49.89 | 2936 |
| 1738193400 | 49.9023 | -0.3 | -0.59 | 50.42 | 50.42 | 49.9023 | 941 |
| 1738107000 | 50.1981 | 1.22 | 2.49 | 48.91 | 50.1981 | 48.91 | 4606 |
| 1738020600 | 48.9785 | -0.46 | -0.94 | 48.51 | 48.9785 | 48.51 | 706 |
| 1737761400 | 49.4429 | 0.52 | 1.07 | 48.96 | 49.58 | 48.96 | 1448 |
| 1737675000 | 48.9199 | 0 | 0.00 | 48.9199 | 48.9199 | 48.9199 | 0 |
| 1737588600 | 48.9199 | 0.86 | 1.78 | 48.19 | 48.97 | 48.19 | 1230 |
| 1737502200 | 48.0645 | 0.17 | 0.36 | 47.99 | 48.22 | 47.98 | 1438 |
| 1737156600 | 47.894 | 0.75 | 1.58 | 47.71 | 47.894 | 47.71 | 1377 |
| 1737070200 | 47.1488 | 0.13 | 0.27 | 47.15 | 47.29 | 47.13 | 980 |
| 1736983800 | 47.022 | 0.96 | 2.09 | 47 | 47.022 | 47 | 605 |
| 1736897400 | 46.0607 | 0.2 | 0.44 | 46.31 | 46.47 | 46.0607 | 720 |
| 1736811000 | 45.8569 | 0 | 0.00 | 45.56 | 45.8569 | 45.53 | 2525 |
| 1736551800 | 45.8554 | -1.06 | -2.27 | 45.66 | 46.05 | 45.66 | 730 |
| 1736379000 | 46.92 | 0.18 | 0.38 | 46.77 | 46.92 | 46.77 | 433 |
| 1736292600 | 46.7442 | -0.56 | -1.18 | 47.23 | 47.23 | 46.66 | 1422 |
| 1736206200 | 47.3007 | 0.9 | 1.94 | 47.26 | 47.5 | 47.25 | 1395 |
| 1735947000 | 46.4 | 0.1 | 0.22 | 46.51 | 46.51 | 46.4 | 1527 |
| 1735860600 | 46.3 | 0.54 | 1.18 | 45.98 | 46.3 | 45.92 | 6583 |
| 1735687800 | 45.7615 | -0.23 | -0.51 | 46.26 | 46.26 | 45.76 | 1029 |
| 1735601400 | 45.996 | 0.35 | 0.78 | 45.25 | 45.996 | 45.16 | 3099 |
| 1735342200 | 45.6418 | -0.41 | -0.90 | 45.77 | 45.77 | 45.2819 | 2176 |
| 1735255800 | 46.0565 | -0.53 | -1.13 | 46.3 | 46.33 | 46.0565 | 288 |
| 1735077840 | 46.5833 | -0.01 | -0.03 | 46.7 | 46.72 | 46.5833 | 358 |
| 1734996600 | 46.5957 | 0.12 | 0.25 | 46.54 | 46.74 | 46.54 | 2892 |
| 1734737400 | 46.4788 | 0.07 | 0.15 | 45.81 | 46.51 | 45.81 | 837 |
| 1734651000 | 46.4107 | -0.04 | -0.08 | 46.7 | 46.7 | 46.3 | 679 |
| 1734564600 | 46.4479 | -1.44 | -3.02 | 47.69 | 47.69 | 46.22 | 836 |
| 1734478200 | 47.8922 | -0.11 | -0.23 | 48.25 | 48.25 | 47.8922 | 416 |
| 1734391800 | 48.0021 | 0.2 | 0.42 | 47.8 | 48.0021 | 47.8 | 15572 |
| 1734132600 | 47.8 | -0.33 | -0.69 | 47.84 | 47.84 | 47.64 | 933 |
| 1734046200 | 48.1301 | 0.01 | 0.02 | 48 | 48.24 | 48 | 736 |
| 1733959800 | 48.1219 | 0.92 | 1.94 | 47.28 | 48.1219 | 47.28 | 472 |
| 1733873400 | 47.2053 | -1.05 | -2.17 | 47.24 | 47.24 | 47.2053 | 741 |
| 1733787000 | 48.2515 | 0.77 | 1.63 | 47.85 | 48.76 | 47.85 | 1330 |
| 1733527800 | 47.4773 | 0.31 | 0.65 | 47.29 | 47.48 | 47.07 | 1859 |
| 1733441400 | 47.172 | -0.08 | -0.16 | 47.13 | 47.39 | 46.99 | 719 |
| 1733355000 | 47.2473 | 0.53 | 1.14 | 46.79 | 47.2473 | 46.71 | 1003 |
| 1733268600 | 46.714 | 0.07 | 0.15 | 46.63 | 46.8293 | 46.63 | 1349 |
| 1733182200 | 46.6457 | 0.08 | 0.16 | 46.52 | 46.6725 | 46.52 | 2146 |
| 1732917840 | 46.5698 | 0.17 | 0.37 | 46.26 | 46.5698 | 46.26 | 265 |
| 1732750200 | 46.3993 | -0.51 | -1.08 | 46.98 | 46.98 | 46.37 | 1115 |
| 1732663800 | 46.9052 | 0.45 | 0.97 | 46.4 | 46.94 | 46.4 | 1598 |
| 1732577400 | 46.4553 | 0.61 | 1.32 | 46.2 | 46.4553 | 46.2 | 417 |
| 1732318200 | 45.8485 | -0.39 | -0.85 | 45.7775 | 45.8485 | 45.7775 | 221 |
| 1732231800 | 46.2427 | -0.61 | -1.29 | 46.72 | 46.72 | 46.2427 | 988 |
| 1732145400 | 46.8485 | 0.21 | 0.45 | 46.7 | 46.8485 | 46.7 | 490 |
| 1732059000 | 46.6381 | 0.7 | 1.52 | 46.1 | 46.6381 | 46.1 | 254 |
| 1731972600 | 45.9416 | 0.45 | 0.99 | 45.62 | 45.9867 | 45.62 | 730 |
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
