Premium
ProShares Ultra Dow30 (DDM)
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 | 4.85 | 6.28808505121 | 77.13 | 83.1 | 73.1 | 341221 | 79.31482991 | SP |
| 4 | -10.45 | -11.305853078 | 92.43 | 93.07 | 69.075 | 491367 | 81.82906259 | SP |
| 12 | -24.06 | -22.6895511128 | 106.04 | 106.16 | 69.075 | 299645 | 88.95823646 | SP |
| 26 | -14.27 | -14.825974026 | 96.25 | 107.6 | 69.075 | 286027 | 94.17512892 | SP |
| 52 | 3.01 | 3.81157401545 | 78.97 | 107.6 | 69.075 | 265304 | 91.08480234 | SP |
| 156 | 13.74 | 20.1348182884 | 68.24 | 107.6 | 48.42 | 341513 | 72.17796937 | SP |
| 260 | 46.98 | 134.228571429 | 35 | 107.6 | 31.75 | 446813 | 64.01742763 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 81.98 | -0.03 | -0.04 | 81.53 | 82.1151 | 80.42 | 213901 |
| 1745533800 | 82.01 | 2.05 | 2.56 | 79.81 | 82.22 | 79.15 | 455629 |
| 1745447400 | 79.96 | 1.58 | 2.02 | 81.28 | 83.1 | 79.57 | 348216 |
| 1745361000 | 78.38 | 3.97 | 5.34 | 76.15 | 78.7 | 75.84 | 327238 |
| 1745274600 | 74.41 | -3.89 | -4.97 | 77.13 | 77.25 | 73.1 | 233799 |
| 1744929000 | 78.3 | -2.16 | -2.68 | 78.31 | 79.51 | 77.58 | 337757 |
| 1744842600 | 80.46 | -2.94 | -3.53 | 82.74 | 83.57 | 79.38 | 303314 |
| 1744756200 | 83.4 | -0.72 | -0.86 | 84.21 | 85.1508 | 83.3 | 215221 |
| 1744669800 | 84.12 | 1.5 | 1.82 | 84.96 | 85.0624 | 82.53 | 415582 |
| 1744410600 | 82.62 | 2.38 | 2.97 | 79.62 | 83.53 | 78.89 | 301084 |
| 1744324200 | 80.24 | -4.24 | -5.02 | 81.83 | 82.03 | 75.5 | 537537 |
| 1744237800 | 84.48 | 11.43 | 15.65 | 71.32 | 85.15 | 71.32 | 891443 |
| 1744151400 | 73.05 | -1.29 | -1.74 | 79.65 | 80.015 | 70.91 | 871460 |
| 1744065000 | 74.34 | -1.42 | -1.87 | 70.93 | 79.24 | 69.075 | 709498 |
| 1743805800 | 75.76 | -9.3 | -10.93 | 80.59 | 81.34 | 75.5101 | 836561 |
| 1743719400 | 85.06 | -7.31 | -7.91 | 87.5 | 87.77 | 84.91 | 742418 |
| 1743633000 | 92.37 | 1.03 | 1.13 | 89.86 | 93.07 | 89.8275 | 703137 |
| 1743546600 | 91.34 | -0.15 | -0.16 | 90.84 | 92.03 | 89.34 | 670503 |
| 1743460200 | 91.49 | 1.85 | 2.06 | 88.12 | 92.08 | 87.89 | 244826 |
| 1743201000 | 89.64 | -3.28 | -3.53 | 92.43 | 92.55 | 89.46 | 190757 |
| 1743114600 | 92.92 | -0.6 | -0.64 | 93.24 | 93.84 | 92.24 | 141966 |
| 1743028200 | 93.52 | -0.85 | -0.90 | 94.38 | 95.19 | 93.02 | 446772 |
| 1742941800 | 94.37 | 0.03 | 0.03 | 94.65 | 94.91 | 93.83 | 119026 |
| 1742855400 | 94.34 | 2.53 | 2.76 | 93.37 | 94.6773 | 93.22 | 365720 |
| 1742596200 | 91.81 | 0.07 | 0.08 | 90.24 | 91.95 | 89.45 | 140972 |
| 1742509800 | 91.74 | -0.15 | -0.16 | 90.73 | 93.02 | 90.62 | 106646 |
| 1742423400 | 91.89 | 1.73 | 1.92 | 90.41 | 92.74 | 90.3 | 141652 |
| 1742337000 | 90.16 | -1.22 | -1.34 | 90.99 | 91.09 | 89.47 | 133249 |
| 1742250600 | 91.38 | 1.71 | 1.91 | 89.51 | 92.0296 | 89.505 | 137693 |
| 1741991400 | 89.67 | 2.73 | 3.14 | 87.77 | 89.92 | 87.39 | 184849 |
| 1741905000 | 86.94 | -2.23 | -2.50 | 88.89 | 89.31 | 86.37 | 115045 |
| 1741818600 | 89.17 | -0.35 | -0.39 | 90.51 | 90.74 | 87.76 | 202260 |
| 1741732200 | 89.52 | -2.15 | -2.35 | 91.17 | 91.41 | 88.51 | 336607 |
| 1741645800 | 91.67 | -3.87 | -4.05 | 93.4 | 94.44 | 90.38 | 243121 |
| 1741390200 | 95.54 | 0.91 | 0.96 | 93.73 | 96.01 | 92.82 | 209372 |
| 1741303800 | 94.63 | -1.91 | -1.98 | 94.66 | 96.45 | 93.75 | 245264 |
| 1741217400 | 96.54 | 2.04 | 2.16 | 94.3 | 97.12 | 93.96 | 200921 |
| 1741131000 | 94.5 | -2.93 | -3.01 | 96.3 | 96.965 | 93.7 | 332108 |
| 1741044600 | 97.43 | -2.94 | -2.93 | 100.86 | 101.4 | 96.23 | 444235 |
| 1740785400 | 100.37 | 2.67 | 2.73 | 97.95 | 100.53 | 97.14 | 224167 |
| 1740699000 | 97.7 | -0.88 | -0.89 | 98.63 | 100.53 | 97.56 | 184876 |
| 1740612600 | 98.58 | -0.85 | -0.85 | 99.54 | 100.41 | 97.98 | 178081 |
| 1740526200 | 99.43 | 0.69 | 0.70 | 99.13 | 100.03 | 97.92 | 203209 |
| 1740439800 | 98.74 | 0.15 | 0.15 | 99.31 | 99.73 | 98.17 | 418597 |
| 1740180600 | 98.59 | -3.52 | -3.45 | 100.84 | 100.98 | 98.225 | 267536 |
| 1740094200 | 102.11 | -1.96 | -1.88 | 103.46 | 103.59 | 101.03 | 117348 |
| 1740007800 | 104.07 | 0.31 | 0.30 | 103.26 | 104.13 | 102.73 | 95382 |
| 1739921400 | 103.76 | -0.01 | -0.01 | 103.49 | 103.8 | 102.72 | 108745 |
| 1739575800 | 103.77 | -0.7 | -0.67 | 104.37 | 104.78 | 103.58 | 49645 |
| 1739489400 | 104.47 | 1.59 | 1.55 | 103.6 | 104.77 | 102.87 | 105287 |
| 1739403000 | 102.88 | -1.16 | -1.11 | 102.21 | 103.37 | 101.65 | 142269 |
| 1739316600 | 104.04 | 0.62 | 0.60 | 102.73 | 104.16 | 102.67 | 94372 |
| 1739230200 | 103.42 | 0.75 | 0.73 | 103.89 | 104.06 | 102.62 | 101588 |
| 1738971000 | 102.67 | -2.04 | -1.95 | 104.83 | 105.11 | 102.5128 | 187736 |
| 1738884600 | 104.71 | -0.57 | -0.54 | 105.55 | 105.68 | 103.8298 | 374806 |
| 1738798200 | 105.28 | 1.4 | 1.35 | 103.94 | 105.36 | 102.85 | 99140 |
| 1738711800 | 103.88 | 0.57 | 0.55 | 103.26 | 104.092 | 102.85 | 227164 |
| 1738625400 | 103.31 | -0.55 | -0.53 | 101.24 | 104.03 | 100.77 | 251365 |
| 1738366200 | 103.86 | -1.66 | -1.57 | 106.04 | 106.16 | 103.72 | 364651 |
| 1738279800 | 105.52 | 0.79 | 0.75 | 104.46 | 106.12 | 104.4 | 184466 |
| 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 |
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
