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 | -0.93 | -3.21132596685 | 28.96 | 29.69 | 27.81 | 1160536 | 28.61882484 | SP |
| 4 | 1.14 | 4.23949423578 | 26.89 | 30.805 | 26.7831 | 2813686 | 28.58137804 | SP |
| 12 | 2.79 | 11.0538827258 | 25.24 | 30.805 | 25.2201 | 2397128 | 27.28942238 | SP |
| 26 | 1.27 | 4.74588938714 | 26.76 | 30.805 | 25.2148 | 2061687 | 26.81863857 | SP |
| 52 | -1.79 | -6.00268276325 | 29.82 | 30.805 | 25.2148 | 1666108 | 27.34200308 | SP |
| 156 | -5.59 | -16.6270077335 | 33.62 | 38.66 | 25.2148 | 1217702 | 30.4625024 | SP |
| 260 | -24.72 | -46.8625592417 | 52.75 | 55.24 | 25.2148 | 1171674 | 33.72016382 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 28.04 | 0 | 0.00 | 28.13 | 28.305 | 28.0101 | 1037223 |
| 1745533800 | 28.04 | -0.33 | -1.16 | 28.42 | 28.53 | 27.98 | 693469 |
| 1745447400 | 28.37 | -0.3 | -1.05 | 28.14 | 28.4559 | 27.81 | 1511222 |
| 1745361000 | 28.67 | -0.78 | -2.65 | 29.11 | 29.18 | 28.605 | 1278593 |
| 1745274600 | 29.45 | 0.7 | 2.43 | 28.96 | 29.69 | 28.94 | 926248 |
| 1744929000 | 28.75 | 0.41 | 1.45 | 28.73 | 28.86 | 28.52 | 1510258 |
| 1744842600 | 28.34 | 0.5 | 1.80 | 27.95 | 28.5273 | 27.825 | 1282302 |
| 1744756200 | 27.84 | 0.11 | 0.40 | 27.7 | 27.865 | 27.56 | 993848 |
| 1744669800 | 27.73 | -0.23 | -0.82 | 27.58 | 27.99 | 27.56 | 1879858 |
| 1744410600 | 27.96 | -0.44 | -1.55 | 28.51 | 28.62 | 27.82 | 3299006 |
| 1744324200 | 28.4 | 0.71 | 2.56 | 28.14 | 29.17 | 28.09 | 5502553 |
| 1744237800 | 27.69 | -2.34 | -7.79 | 30.4 | 30.4 | 27.55 | 8312042 |
| 1744151400 | 30.03 | 0.24 | 0.81 | 28.7 | 30.46 | 28.635 | 6067009 |
| 1744065000 | 29.79 | 0.3 | 1.02 | 30.41 | 30.805 | 28.82 | 6827199 |
| 1743805800 | 29.49 | 1.54 | 5.51 | 28.71 | 29.53 | 28.575 | 5564204 |
| 1743719400 | 27.95 | 1.06 | 3.94 | 27.59 | 27.975 | 27.5605 | 2252112 |
| 1743633000 | 26.89 | -0.14 | -0.52 | 27.26 | 27.265 | 26.7831 | 1212146 |
| 1743546600 | 27.03 | 0.02 | 0.07 | 27.11 | 27.34 | 26.9327 | 1129936 |
| 1743460200 | 27.01 | -0.28 | -1.03 | 27.53 | 27.57 | 26.93 | 1340081 |
| 1743201000 | 27.29 | 0.48 | 1.79 | 26.89 | 27.32 | 26.87 | 1492572 |
| 1743114600 | 26.81 | 0.08 | 0.30 | 26.77 | 26.9 | 26.6701 | 1089662 |
| 1743028200 | 26.73 | -0.07 | -0.26 | 26.59 | 26.785 | 26.48 | 1454021 |
| 1742941800 | 26.8 | -0.02 | -0.07 | 26.77 | 26.8897 | 26.73 | 868113 |
| 1742855400 | 26.82 | -0.35 | -1.29 | 26.95 | 26.9846 | 26.765 | 1079132 |
| 1742596200 | 27.17 | -0.02 | -0.07 | 27.42 | 27.53 | 27.165 | 1538470 |
| 1742509800 | 27.19 | 0.03 | 0.11 | 27.32 | 27.341 | 26.99 | 1367810 |
| 1742423400 | 27.16 | -0.25 | -0.91 | 27.35 | 27.38 | 27.021 | 1690591 |
| 1742337000 | 27.41 | 0.19 | 0.70 | 27.29 | 27.52 | 27.2787 | 2220584 |
| 1742250600 | 27.22 | -0.25 | -0.91 | 27.51 | 27.515 | 27.1201 | 1977181 |
| 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 | 2685832 |
| 1741818600 | 27.57 | 0.06 | 0.22 | 27.36 | 27.7899 | 27.32 | 2617265 |
| 1741732200 | 27.51 | 0.34 | 1.25 | 27.26 | 27.66 | 27.23 | 3639076 |
| 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 | 4051267 |
| 1741303800 | 26.76 | 0.28 | 1.06 | 26.76 | 26.8799 | 26.51 | 3441585 |
| 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 | 3323046 |
| 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 | 2459157 |
| 1740094200 | 25.75 | 0.24 | 0.94 | 25.59 | 25.895 | 25.575 | 1769501 |
| 1740007800 | 25.51 | -0.04 | -0.16 | 25.61 | 25.6851 | 25.5 | 1438296 |
| 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 | 1397258 |
| 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 | 1444248 |
| 1738971000 | 25.65 | 0.25 | 0.98 | 25.39 | 25.68 | 25.355 | 2133265 |
| 1738884600 | 25.4 | 0.08 | 0.32 | 25.3 | 25.5103 | 25.28 | 1311593 |
| 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 | 1486644 |
| 1738625400 | 25.57 | 0.07 | 0.27 | 25.83 | 25.88 | 25.47 | 1933277 |
| 1738366200 | 25.5 | 0.21 | 0.83 | 25.24 | 25.5102 | 25.22 | 1814912 |
| 1738279800 | 25.29 | -0.08 | -0.32 | 25.42 | 25.43 | 25.2148 | 1468805 |
| 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 |
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
