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 | -0.2508 | -1.15629322268 | 21.69 | 21.915 | 21.4121 | 1911843 | 21.74173372 | SP |
| 4 | -0.7508 | -3.38350608382 | 22.19 | 22.795 | 21.4121 | 2318734 | 22.13309592 | SP |
| 12 | -2.2608 | -9.53924050633 | 23.7 | 23.84 | 21.4121 | 2343132 | 22.71986985 | SP |
| 26 | -2.0008 | -8.53583617747 | 23.44 | 25.12 | 21.4121 | 4551181 | 23.3921389 | SP |
| 52 | -3.8208 | -15.1258907363 | 25.26 | 26.0599 | 21.4121 | 3334713 | 23.69882727 | SP |
| 156 | -10.9608 | -33.8296296296 | 32.4 | 34.7373 | 21.4121 | 1969546 | 25.71411288 | SP |
| 260 | -12.4208 | -36.6828115771 | 33.86 | 38.66 | 21.4121 | 1609554 | 27.90637606 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 21.43 | -0.22 | -1.02 | 21.54 | 21.605 | 21.41 | 1662447 |
| 1782945000 | 21.65 | 0.03 | 0.14 | 21.68 | 21.7501 | 21.465 | 1253344 |
| 1782858600 | 21.62 | -0.06 | -0.28 | 21.64 | 21.745 | 21.605 | 942216 |
| 1782772200 | 21.68 | -0.2 | -0.91 | 21.75 | 21.7901 | 21.64 | 2305203 |
| 1782513000 | 21.88 | 0.1 | 0.46 | 21.89 | 21.915 | 21.7099 | 1784141 |
| 1782426600 | 21.78 | -0.03 | -0.14 | 21.69 | 21.805 | 21.47 | 3274309 |
| 1782340200 | 21.81 | -0.23 | -1.04 | 21.9 | 21.91 | 21.64 | 2737616 |
| 1782253800 | 22.04 | 0.01 | 0.05 | 22.13 | 22.205 | 21.965 | 1707597 |
| 1782167400 | 22.03 | -0.05 | -0.23 | 22.03 | 22.07 | 21.9401 | 1608094 |
| 1781821800 | 22.08 | -0.01 | -0.05 | 21.95 | 22.085 | 21.91 | 1847737 |
| 1781735400 | 22.09 | 0.21 | 0.96 | 21.89 | 22.135 | 21.7699 | 2550891 |
| 1781649000 | 21.88 | -0.12 | -0.55 | 21.93 | 21.93 | 21.8 | 1645279 |
| 1781562600 | 22 | -0.24 | -1.08 | 21.97 | 22.0251 | 21.9 | 1656274 |
| 1781303400 | 22.24 | -0.14 | -0.63 | 22.25 | 22.39 | 22.135 | 2367256 |
| 1781217000 | 22.38 | -0.41 | -1.80 | 22.67 | 22.735 | 22.32 | 3991059 |
| 1781130600 | 22.79 | 0.41 | 1.83 | 22.47 | 22.795 | 22.42 | 3816710 |
| 1781044200 | 22.38 | -0.03 | -0.13 | 22.3 | 22.66 | 22.205 | 3781868 |
| 1780957800 | 22.41 | 0.04 | 0.18 | 22.33 | 22.42 | 22.2 | 2625541 |
| 1780698600 | 22.37 | 0.32 | 1.45 | 22.02 | 22.4002 | 22.02 | 2295489 |
| 1780612200 | 22.05 | -0.37 | -1.65 | 22.19 | 22.2287 | 22.0198 | 1865317 |
| 1780525800 | 22.42 | 0.25 | 1.13 | 22.3 | 22.43 | 22.23 | 2258340 |
| 1780439400 | 22.17 | -0.11 | -0.49 | 22.4 | 22.41 | 22.15 | 1731511 |
| 1780353000 | 22.28 | -0.04 | -0.18 | 22.34 | 22.4101 | 22.26 | 2116775 |
| 1780093800 | 22.32 | -0.14 | -0.62 | 22.43 | 22.45 | 22.285 | 1338127 |
| 1780007400 | 22.46 | -0.01 | -0.04 | 22.53 | 22.61 | 22.42 | 1102072 |
| 1779921000 | 22.47 | -0.06 | -0.27 | 22.51 | 22.51 | 22.38 | 1117184 |
| 1779834600 | 22.53 | 0.04 | 0.18 | 22.43 | 22.59 | 22.405 | 1202643 |
| 1779489000 | 22.49 | -0.12 | -0.53 | 22.45 | 22.5099 | 22.38 | 1178866 |
| 1779402600 | 22.61 | -0.13 | -0.57 | 22.81 | 22.87 | 22.57 | 1678846 |
| 1779316200 | 22.74 | -0.29 | -1.26 | 22.95 | 23.1 | 22.705 | 1869160 |
| 1779229800 | 23.03 | 0.14 | 0.61 | 22.99 | 23.09 | 22.925 | 1581104 |
| 1779143400 | 22.89 | -0.06 | -0.26 | 22.95 | 23.04 | 22.86 | 2668574 |
| 1778884200 | 22.95 | 0.25 | 1.10 | 22.85 | 22.965 | 22.845 | 1405454 |
| 1778797800 | 22.7 | -0.18 | -0.79 | 22.68 | 22.7903 | 22.645 | 2056037 |
| 1778711400 | 22.88 | 0.05 | 0.22 | 22.91 | 22.9899 | 22.8597 | 1106129 |
| 1778625000 | 22.83 | -0.04 | -0.17 | 22.9 | 23.0499 | 22.81 | 2003915 |
| 1778538600 | 22.87 | -0.04 | -0.17 | 22.93 | 22.97 | 22.835 | 1825419 |
| 1778279400 | 22.91 | 0.01 | 0.04 | 22.8 | 22.965 | 22.79 | 1081607 |
| 1778193000 | 22.9 | 0.14 | 0.62 | 22.7 | 22.95 | 22.67 | 1508767 |
| 1778106600 | 22.76 | -0.28 | -1.22 | 22.86 | 22.86 | 22.71 | 1629538 |
| 1778020200 | 23.04 | -0.16 | -0.69 | 23.09 | 23.17 | 23.015 | 1066000 |
| 1777933800 | 23.2 | 0.27 | 1.18 | 23.02 | 23.22 | 22.975 | 1914222 |
| 1777674600 | 22.93 | 0.08 | 0.35 | 22.76 | 22.93 | 22.71 | 2005632 |
| 1777588200 | 22.85 | -0.37 | -1.59 | 23.13 | 23.145 | 22.81 | 1965848 |
| 1777501800 | 23.22 | 0.13 | 0.56 | 23.11 | 23.3 | 23.1 | 1817197 |
| 1777415400 | 23.09 | 0.02 | 0.09 | 22.99 | 23.1201 | 22.975 | 3336107 |
| 1777329000 | 23.07 | 0.03 | 0.13 | 23.08 | 23.1401 | 22.99 | 1664048 |
| 1777069800 | 23.04 | 0.03 | 0.13 | 23.01 | 23.11 | 22.99 | 1873177 |
| 1776983400 | 23.01 | 0.09 | 0.39 | 23.02 | 23.205 | 22.905 | 3396495 |
| 1776897000 | 22.92 | -0.16 | -0.69 | 22.88 | 22.985 | 22.845 | 2968969 |
| 1776810600 | 23.08 | 0.15 | 0.65 | 22.8 | 23.115 | 22.74 | 3530707 |
| 1776724200 | 22.93 | 0.01 | 0.04 | 22.97 | 23.01 | 22.9008 | 2793382 |
| 1776465000 | 22.92 | -0.42 | -1.80 | 23.11 | 23.11 | 22.7901 | 6040063 |
| 1776378600 | 23.34 | -0.03 | -0.13 | 23.32 | 23.44 | 23.29 | 4945691 |
| 1776292200 | 23.37 | 0.04 | 0.17 | 23.29 | 23.4691 | 23.27 | 4877473 |
| 1776205800 | 23.33 | -0.16 | -0.68 | 23.48 | 23.51 | 23.3199 | 4034917 |
| 1776119400 | 23.49 | -0.15 | -0.63 | 23.8 | 23.84 | 23.49 | 3770385 |
| 1775860200 | 23.64 | 0.15 | 0.64 | 23.49 | 23.665 | 23.47 | 3373671 |
| 1775773800 | 23.49 | -0.14 | -0.59 | 23.7 | 23.7288 | 23.42 | 4038714 |
| 1775687400 | 23.63 | -0.68 | -2.80 | 23.63 | 23.8001 | 23.575 | 6057902 |
| 1775601000 | 24.31 | 0.06 | 0.25 | 24.32 | 24.505 | 24.3 | 6404097 |
| 1775514600 | 24.25 | -0.1 | -0.41 | 24.39 | 24.42 | 24.24 | 6462006 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
