Premium
ProShares Ultra Dow30 (DDM)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.163887014364 | 103.73 | 106.12 | 101.68 | 215668 | 104.65855845 | SP |
| 4 | 8.48 | 8.88702578076 | 95.42 | 106.12 | 91.95 | 244852 | 98.85698991 | SP |
| 12 | 2.18 | 2.14313802595 | 101.72 | 107.6 | 91.95 | 267093 | 99.8800676 | SP |
| 26 | 14.4 | 16.0893854749 | 89.5 | 107.6 | 79.78 | 255699 | 95.89382545 | SP |
| 52 | 21.6 | 26.2454434994 | 82.3 | 107.6 | 77.6 | 269310 | 89.34171888 | SP |
| 156 | 31.57 | 43.6471726808 | 72.33 | 107.6 | 48.42 | 375494 | 70.87047524 | SP |
| 260 | 47.71 | 84.9083466809 | 56.19 | 107.6 | 21 | 495398 | 59.60658376 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 103.86 | -1.66 | -1.57 | 106.04 | 106.07 | 103.72 | 360759 |
| 1738279800 | 105.52 | 0.79 | 0.75 | 104.46 | 106.12 | 104.4 | 182453 |
| 1738193400 | 104.73 | -0.6 | -0.57 | 105.22 | 105.9 | 104.17 | 210648 |
| 1738107000 | 105.33 | 0.55 | 0.52 | 104.79 | 105.98 | 104.36 | 132904 |
| 1738020600 | 104.78 | 1.39 | 1.34 | 101.7 | 104.83 | 101.68 | 312894 |
| 1737761400 | 103.39 | 1.2 | 1.17 | 103.73 | 104.0051 | 103.0104 | 237428 |
| 1737675000 | 102.19 | 0 | 0.00 | 102.19 | 102.19 | 102.19 | 0 |
| 1737588600 | 102.19 | 0.56 | 0.55 | 102.23 | 102.4499 | 101.7801 | 308646 |
| 1737502200 | 101.63 | 2.45 | 2.47 | 99.89 | 101.76 | 99.89 | 210078 |
| 1737156600 | 99.18 | 1.45 | 1.48 | 99.1 | 99.92 | 98.86 | 196469 |
| 1737070200 | 97.73 | -0.31 | -0.32 | 97.99 | 98.34 | 97.43 | 213340 |
| 1736983800 | 98.04 | 3.12 | 3.29 | 97.75 | 98.5 | 97.33 | 252895 |
| 1736897400 | 94.92 | 0.98 | 1.04 | 94.79 | 95.06 | 93.36 | 163917 |
| 1736811000 | 93.94 | 1.56 | 1.69 | 92.11 | 94.07 | 91.95 | 219035 |
| 1736551800 | 92.38 | -3.12 | -3.27 | 94.58 | 94.61 | 92.16 | 282743 |
| 1736379000 | 95.5 | 0.37 | 0.39 | 95.13 | 95.64 | 94.2 | 426051 |
| 1736292600 | 95.13 | -0.82 | -0.85 | 96.75 | 96.9 | 94.51 | 145905 |
| 1736206200 | 95.95 | -0.02 | -0.02 | 96.72 | 97.7218 | 95.51 | 259954 |
| 1735947000 | 95.97 | 1.43 | 1.51 | 95.42 | 96.26 | 94.79 | 442869 |
| 1735860600 | 94.54 | -0.76 | -0.80 | 96.6 | 96.84 | 93.59 | 386596 |
| 1735687800 | 95.3 | -0.2 | -0.21 | 95.95 | 96.262803 | 94.69 | 444399 |
| 1735601400 | 95.5 | -1.95 | -2.00 | 95.34 | 96.33 | 94.08 | 578675 |
| 1735342200 | 97.45 | -1.51 | -1.53 | 97.71 | 98.45 | 96.25 | 313080 |
| 1735255800 | 98.96 | 0.35 | 0.35 | 97.92 | 99.1557 | 97.91 | 161193 |
| 1735077840 | 98.61 | 1.54 | 1.59 | 96.98 | 98.68 | 96.74 | 166361 |
| 1734996600 | 97.07 | 0.01 | 0.01 | 96.34 | 97.32 | 95.29 | 395424 |
| 1734737400 | 97.06 | 2.28 | 2.41 | 94.16 | 98.64 | 94.05 | 543147 |
| 1734651000 | 94.78 | 0.04 | 0.04 | 96.08 | 96.75 | 94.74 | 347719 |
| 1734564600 | 94.74 | -5.11 | -5.12 | 100.04 | 101.01 | 94.56 | 644778 |
| 1734478200 | 99.85 | -1.29 | -1.28 | 100.17 | 100.43 | 99.43 | 271340 |
| 1734391800 | 101.14 | -0.51 | -0.50 | 101.79 | 102.24 | 101.1014 | 179801 |
| 1734132600 | 101.65 | -0.47 | -0.46 | 102.37 | 102.65 | 101.48 | 245743 |
| 1734046200 | 102.12 | -1.07 | -1.04 | 103.18 | 103.47 | 102.07 | 188253 |
| 1733959800 | 103.19 | -0.59 | -0.57 | 103.97 | 104.24 | 103.17 | 171043 |
| 1733873400 | 103.78 | -0.64 | -0.61 | 104.18 | 104.74 | 103.47 | 146404 |
| 1733787000 | 104.42 | -1.04 | -0.99 | 105.69 | 105.95 | 104.32 | 140688 |
| 1733527800 | 105.46 | -0.78 | -0.73 | 106.58 | 106.77 | 105.29 | 158871 |
| 1733441400 | 106.24 | -1.07 | -1.00 | 107.09 | 107.53 | 106.09 | 105675 |
| 1733355000 | 107.31 | 1.4 | 1.32 | 106.8 | 107.6 | 106.35 | 283622 |
| 1733268600 | 105.91 | -0.43 | -0.40 | 106.52 | 106.7 | 105.32 | 228703 |
| 1733182200 | 106.34 | -0.88 | -0.82 | 107.21 | 107.35 | 105.95 | 379472 |
| 1732917840 | 107.22 | 1.3 | 1.23 | 106.13 | 107.53 | 106.13 | 153244 |
| 1732750200 | 105.92 | -0.58 | -0.54 | 106.61 | 107.29 | 105.87 | 144645 |
| 1732663800 | 106.5 | 0.63 | 0.60 | 105.41 | 106.71 | 104.525 | 203273 |
| 1732577400 | 105.87 | 2.01 | 1.94 | 105.44 | 106.29 | 104.933 | 176950 |
| 1732318200 | 103.86 | 1.91 | 1.87 | 102.2 | 104.02 | 102.13 | 341745 |
| 1732231800 | 101.95 | 2.09 | 2.09 | 100.5 | 102.65 | 99.53 | 372485 |
| 1732145400 | 99.86 | 0.64 | 0.65 | 99.44 | 100.12 | 98.27 | 438738 |
| 1732059000 | 99.22 | -0.62 | -0.62 | 98.22 | 99.75 | 97.71 | 403123 |
| 1731972600 | 99.84 | -0.15 | -0.15 | 99.79 | 100.32 | 99.455 | 175734 |
| 1731713400 | 99.99 | -1.39 | -1.37 | 100.6 | 100.91 | 99.5205 | 254848 |
| 1731627000 | 101.38 | -0.98 | -0.96 | 102.72 | 102.88 | 101.15 | 372626 |
| 1731540600 | 102.36 | 0.16 | 0.16 | 102.43 | 103.18 | 101.82 | 137847 |
| 1731454200 | 102.2 | -1.75 | -1.68 | 104.18 | 104.467 | 102.06 | 395278 |
| 1731367800 | 103.95 | 1.4 | 1.37 | 103.38 | 104.7698 | 103.38 | 345442 |
| 1731108600 | 102.55 | 1.22 | 1.20 | 101.72 | 103.27 | 101.33 | 248484 |
| 1731022200 | 101.33 | 0.01 | 0.01 | 101.44 | 101.73 | 100.93 | 527518 |
| 1730935800 | 101.32 | 6.7 | 7.08 | 100.15 | 101.56 | 99.7641 | 673354 |
| 1730849400 | 94.62 | 1.82 | 1.96 | 92.85 | 94.76 | 92.62 | 196013 |
| 1730763000 | 92.8 | -1.05 | -1.12 | 93.58 | 93.73 | 92.1001 | 399295 |
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
