Premium
ProShares Short Dow30 (DOG)
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 | 0.61 | 2.2685013016 | 26.89 | 28.02 | 26.565 | 3297265 | 27.29832815 | SP |
| 4 | 2.03 | 7.97016097369 | 25.47 | 28.02 | 25.415 | 2814064 | 26.57009553 | SP |
| 12 | 0.35 | 1.28913443831 | 27.15 | 28.02 | 25.2148 | 2094539 | 26.2945244 | SP |
| 26 | -0.05 | -0.181488203267 | 27.55 | 28.02 | 25.2148 | 1833501 | 26.37964499 | SP |
| 52 | -1.49 | -5.13970334598 | 28.99 | 30.055 | 25.2148 | 1561196 | 27.39543043 | SP |
| 156 | -6.83 | -19.89513545 | 34.33 | 38.66 | 25.2148 | 1182095 | 30.75244916 | SP |
| 260 | -37.27 | -57.5420719469 | 64.77 | 71.9 | 25.2148 | 1168569 | 35.1404379 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 27.47 | -0.45 | -1.61 | 27.78 | 27.85 | 27.44 | 2744288 |
| 1741905000 | 27.92 | 0.35 | 1.27 | 27.61 | 28.02 | 27.555 | 2685732 |
| 1741818600 | 27.57 | 0.06 | 0.22 | 27.36 | 27.7899 | 27.32 | 2769341 |
| 1741732200 | 27.51 | 0.34 | 1.25 | 27.26 | 27.66 | 27.23 | 3639176 |
| 1741645800 | 27.17 | 0.54 | 2.03 | 26.95 | 27.3622 | 26.78 | 3237084 |
| 1741390200 | 26.63 | -0.13 | -0.49 | 26.89 | 27.025 | 26.565 | 4154992 |
| 1741303800 | 26.76 | 0.28 | 1.06 | 26.76 | 26.8799 | 26.51 | 3445085 |
| 1741217400 | 26.48 | -0.3 | -1.12 | 26.8 | 26.85 | 26.405 | 4572117 |
| 1741131000 | 26.78 | 0.4 | 1.52 | 26.54 | 26.88 | 26.443 | 3322146 |
| 1741044600 | 26.38 | 0.39 | 1.50 | 25.94 | 26.53 | 25.86 | 3388346 |
| 1740785400 | 25.99 | -0.36 | -1.37 | 26.32 | 26.4401 | 25.97 | 2857064 |
| 1740699000 | 26.35 | 0.13 | 0.50 | 26.21 | 26.355 | 25.9599 | 2844286 |
| 1740612600 | 26.22 | 0.12 | 0.46 | 26.1 | 26.2999 | 25.9709 | 2344710 |
| 1740526200 | 26.1 | -0.11 | -0.40 | 26.15 | 26.3101 | 26.0249 | 2897492 |
| 1740439800 | 26.205 | -0.01 | -0.02 | 26.12 | 26.2651 | 26.065 | 2740140 |
| 1740180600 | 26.21 | 0.46 | 1.79 | 25.93 | 26.2601 | 25.91 | 2458957 |
| 1740094200 | 25.75 | 0.24 | 0.94 | 25.59 | 25.895 | 25.575 | 1769001 |
| 1740007800 | 25.51 | -0.04 | -0.16 | 25.61 | 25.6851 | 25.5 | 1438196 |
| 1739921400 | 25.55 | 0.01 | 0.04 | 25.58 | 25.6751 | 25.54 | 1691994 |
| 1739575800 | 25.54 | 0.1 | 0.39 | 25.47 | 25.565 | 25.415 | 1211359 |
| 1739489400 | 25.44 | -0.19 | -0.74 | 25.55 | 25.64 | 25.41 | 1702209 |
| 1739403000 | 25.63 | 0.14 | 0.55 | 25.71 | 25.78 | 25.5799 | 1397158 |
| 1739316600 | 25.49 | -0.09 | -0.35 | 25.66 | 25.66 | 25.4701 | 1283957 |
| 1739230200 | 25.58 | -0.07 | -0.27 | 25.52 | 25.6699 | 25.49 | 1443648 |
| 1738971000 | 25.65 | 0.25 | 0.98 | 25.39 | 25.68 | 25.355 | 2377089 |
| 1738884600 | 25.4 | 0.08 | 0.32 | 25.3 | 25.5103 | 25.28 | 1311193 |
| 1738798200 | 25.32 | -0.17 | -0.67 | 25.48 | 25.625 | 25.31 | 1140232 |
| 1738711800 | 25.49 | -0.08 | -0.31 | 25.57 | 25.6207 | 25.465 | 1475872 |
| 1738625400 | 25.57 | 0.07 | 0.27 | 25.83 | 25.88 | 25.47 | 2131053 |
| 1738366200 | 25.5 | 0.21 | 0.83 | 25.24 | 25.5102 | 25.2201 | 1811887 |
| 1738279800 | 25.29 | -0.08 | -0.32 | 25.42 | 25.43 | 25.2148 | 1462474 |
| 1738193400 | 25.37 | 0.07 | 0.28 | 25.32 | 25.44 | 25.235 | 1284916 |
| 1738107000 | 25.3 | -0.06 | -0.24 | 25.36 | 25.425 | 25.22 | 1921899 |
| 1738020600 | 25.36 | -0.18 | -0.70 | 25.73 | 25.74 | 25.35 | 1753116 |
| 1737761400 | 25.54 | -0.13 | -0.51 | 25.5 | 25.58 | 25.4599 | 1234375 |
| 1737675000 | 25.67 | 0 | 0.00 | 25.67 | 25.67 | 25.67 | 0 |
| 1737588600 | 25.67 | -0.06 | -0.23 | 25.66 | 25.725 | 25.635 | 1397918 |
| 1737502200 | 25.73 | -0.32 | -1.23 | 25.96 | 25.96 | 25.72 | 1526686 |
| 1737156600 | 26.05 | -0.18 | -0.69 | 26.07 | 26.1 | 25.95 | 1436381 |
| 1737070200 | 26.23 | 0.05 | 0.19 | 26.2 | 26.2821 | 26.16 | 1129573 |
| 1736983800 | 26.18 | -0.45 | -1.69 | 26.23 | 26.2951 | 26.125 | 1624016 |
| 1736897400 | 26.63 | -0.14 | -0.52 | 26.64 | 26.8552 | 26.6095 | 1550179 |
| 1736811000 | 26.77 | -0.22 | -0.82 | 27.03 | 27.04 | 26.745 | 1788773 |
| 1736551800 | 26.99 | 0.45 | 1.70 | 26.68 | 27.02 | 26.68 | 1940695 |
| 1736379000 | 26.54 | -0.04 | -0.15 | 26.6 | 26.72 | 26.5116 | 1524608 |
| 1736292600 | 26.58 | 0.11 | 0.42 | 26.36 | 26.679 | 26.34 | 1678811 |
| 1736206200 | 26.47 | 0.02 | 0.08 | 26.36 | 26.53 | 26.2234 | 2175409 |
| 1735947000 | 26.45 | -0.2 | -0.75 | 26.55 | 26.6421 | 26.4227 | 1666234 |
| 1735860600 | 26.65 | 0.11 | 0.41 | 26.37 | 26.79 | 26.338 | 2738313 |
| 1735687800 | 26.54 | 0.03 | 0.11 | 26.46 | 26.635 | 26.4001 | 2584619 |
| 1735601400 | 26.51 | 0.26 | 0.99 | 26.53 | 26.72 | 26.4001 | 2121661 |
| 1735342200 | 26.25 | 0.21 | 0.81 | 26.21 | 26.391 | 26.108 | 1616917 |
| 1735255800 | 26.04 | -0.03 | -0.12 | 26.17 | 26.1701 | 26.01 | 1211760 |
| 1735077840 | 26.07 | -0.22 | -0.84 | 26.3 | 26.34 | 26.07 | 1014558 |
| 1734996600 | 26.29 | -0.45 | -1.68 | 26.38 | 26.52 | 26.2501 | 1766924 |
| 1734737400 | 26.74 | -0.31 | -1.15 | 27.15 | 27.1657 | 26.51 | 3412797 |
| 1734651000 | 27.05 | 0 | 0.00 | 26.87 | 27.055 | 26.77 | 3363735 |
| 1734564600 | 27.05 | 0.68 | 2.58 | 26.35 | 27.07 | 26.2205 | 2493011 |
| 1734478200 | 26.37 | 0.18 | 0.69 | 26.34 | 26.435 | 26.29 | 1286721 |
| 1734391800 | 26.19 | 0.05 | 0.19 | 26.12 | 26.215 | 26.0699 | 1496717 |
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
