Premium
ProShares UltraShort Dow30 (DXD)
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 | 0.27 | 1.52198421646 | 17.74 | 18.99 | 17.74 | 4834318 | 18.48209058 | SP |
| 4 | -1.14 | -5.95300261097 | 19.15 | 19.54 | 17.7299 | 3192531 | 18.55591776 | SP |
| 12 | -4.55 | -20.1684397163 | 22.56 | 23.2899 | 17.7299 | 2332588 | 19.81563433 | SP |
| 26 | -2.01 | -10.03996004 | 20.02 | 23.2899 | 17.7299 | 2535461 | 19.97389638 | SP |
| 52 | -7.91 | -30.5169753086 | 25.92 | 26.9088 | 17.7299 | 1802379 | 20.73503182 | SP |
| 156 | -23.51 | -56.6233140655 | 41.52 | 46.23 | 17.7299 | 1024743 | 24.99600043 | SP |
| 260 | 8.55 | 90.3805496829 | 9.46 | 58.79 | 7.82 | 1060412 | 26.67218395 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 18.05 | -0.25 | -1.37 | 18.07 | 18.3 | 17.89 | 1180963 |
| 1781217000 | 18.3 | -0.69 | -3.63 | 18.77 | 18.87 | 18.185 | 1820688 |
| 1781130600 | 18.99 | 0.69 | 3.77 | 18.47 | 18.99 | 18.37 | 6311829 |
| 1781044200 | 18.3 | -0.04 | -0.22 | 18.17 | 18.7694 | 18.02 | 9570671 |
| 1780957800 | 18.34 | 0.06 | 0.33 | 18.23 | 18.395 | 17.995 | 2927085 |
| 1780698600 | 18.28 | 0.47 | 2.64 | 17.74 | 18.35 | 17.74 | 3541318 |
| 1780612200 | 17.81 | -0.6 | -3.26 | 18.02 | 18.07 | 17.7299 | 2664210 |
| 1780525800 | 18.41 | 0.41 | 2.28 | 18.19 | 18.415 | 18.08 | 1303082 |
| 1780439400 | 18 | -0.16 | -0.88 | 18.35 | 18.35 | 17.96 | 1944176 |
| 1780353000 | 18.16 | -0.04 | -0.22 | 18.27 | 18.39 | 18.145 | 1949592 |
| 1780093800 | 18.2 | -0.27 | -1.46 | 18.42 | 18.465 | 18.175 | 3791676 |
| 1780007400 | 18.47 | 0.01 | 0.05 | 18.6 | 18.71 | 18.38 | 1732642 |
| 1779921000 | 18.46 | -0.13 | -0.70 | 18.56 | 18.56 | 18.3399 | 2315190 |
| 1779834600 | 18.59 | 0.07 | 0.38 | 18.42 | 18.6801 | 18.38 | 2439286 |
| 1779489000 | 18.52 | -0.2 | -1.07 | 18.47 | 18.555 | 18.33 | 2852755 |
| 1779402600 | 18.72 | -0.22 | -1.16 | 19.05 | 19.17 | 18.6599 | 6023506 |
| 1779316200 | 18.94 | -0.5 | -2.57 | 19.29 | 19.54 | 18.89 | 2051065 |
| 1779229800 | 19.44 | 0.25 | 1.30 | 19.36 | 19.53 | 19.24 | 3781857 |
| 1779143400 | 19.19 | -0.12 | -0.62 | 19.3 | 19.45 | 19.13 | 2567760 |
| 1778884200 | 19.31 | 0.41 | 2.17 | 19.15 | 19.33 | 19.14 | 1069696 |
| 1778797800 | 18.9 | -0.29 | -1.51 | 18.87 | 19.055 | 18.8 | 1477411 |
| 1778711400 | 19.19 | 0.08 | 0.42 | 19.26 | 19.37 | 19.15 | 892538 |
| 1778625000 | 19.11 | -0.07 | -0.36 | 19.23 | 19.475 | 19.08 | 1114299 |
| 1778538600 | 19.18 | -0.08 | -0.42 | 19.26 | 19.34 | 19.115 | 1548622 |
| 1778279400 | 19.26 | 0.03 | 0.16 | 19.07 | 19.33 | 19.06 | 1217688 |
| 1778193000 | 19.23 | 0.22 | 1.16 | 18.9 | 19.33 | 18.84 | 1632517 |
| 1778106600 | 19.01 | -0.46 | -2.36 | 19.17 | 19.17 | 18.92 | 2075661 |
| 1778020200 | 19.47 | -0.28 | -1.42 | 19.57 | 19.7001 | 19.4201 | 455774 |
| 1777933800 | 19.75 | 0.45 | 2.33 | 19.44 | 19.78 | 19.3701 | 1335278 |
| 1777674600 | 19.3 | 0.12 | 0.63 | 19.02 | 19.3101 | 18.93 | 905707 |
| 1777588200 | 19.18 | -0.62 | -3.13 | 19.61 | 19.67 | 19.1 | 898338 |
| 1777501800 | 19.8 | 0.2 | 1.02 | 19.62 | 19.94 | 19.59 | 823566 |
| 1777415400 | 19.6 | 0.06 | 0.31 | 19.43 | 19.64 | 19.395 | 740940 |
| 1777329000 | 19.54 | 0.04 | 0.21 | 19.57 | 19.665 | 19.41 | 507251 |
| 1777069800 | 19.5 | 0.07 | 0.36 | 19.43 | 19.6201 | 19.415 | 1114852 |
| 1776983400 | 19.43 | 0.15 | 0.78 | 19.48 | 19.78 | 19.27 | 2058152 |
| 1776897000 | 19.28 | -0.28 | -1.43 | 19.25 | 19.405 | 19.185 | 1047647 |
| 1776810600 | 19.56 | 0.25 | 1.29 | 19.1 | 19.62 | 19.01 | 1658607 |
| 1776724200 | 19.31 | -0.01 | -0.05 | 19.39 | 19.48 | 19.285 | 1881622 |
| 1776465000 | 19.32 | -0.71 | -3.54 | 19.62 | 19.63 | 19.0865 | 2283906 |
| 1776378600 | 20.03 | -0.06 | -0.30 | 20.02 | 20.21 | 19.94 | 934772 |
| 1776292200 | 20.09 | 0.07 | 0.35 | 19.96 | 20.25 | 19.91 | 1027849 |
| 1776205800 | 20.02 | -0.28 | -1.38 | 20.29 | 20.33 | 19.995 | 1606892 |
| 1776119400 | 20.3 | -0.24 | -1.17 | 20.83 | 20.905 | 20.295 | 1179907 |
| 1775860200 | 20.54 | 0.23 | 1.13 | 20.3 | 20.5999 | 20.3 | 1721409 |
| 1775773800 | 20.31 | -0.25 | -1.22 | 20.7 | 20.72 | 20.2 | 2938226 |
| 1775687400 | 20.56 | -1.22 | -5.60 | 20.57 | 20.87 | 20.44 | 5788755 |
| 1775601000 | 21.78 | 0.11 | 0.51 | 21.8 | 22.12 | 21.735 | 4691490 |
| 1775514600 | 21.67 | -0.18 | -0.82 | 21.95 | 21.99 | 21.67 | 2975599 |
| 1775169000 | 21.85 | 0.07 | 0.32 | 22.29 | 22.41 | 21.61 | 3067185 |
| 1775082600 | 21.78 | -0.22 | -1.00 | 21.71 | 21.86 | 21.545 | 2495066 |
| 1774996200 | 22 | -1.14 | -4.93 | 22.64 | 22.86 | 21.93 | 3357007 |
| 1774909800 | 23.14 | -0.03 | -0.13 | 22.78 | 23.2899 | 22.7001 | 2675747 |
| 1774650600 | 23.17 | 0.79 | 3.53 | 22.61 | 23.265 | 22.59 | 1899302 |
| 1774564200 | 22.38 | 0.47 | 2.15 | 22.19 | 22.41 | 21.81 | 1725265 |
| 1774477800 | 21.91 | -0.41 | -1.84 | 21.775 | 22.13 | 21.63 | 1252539 |
| 1774391400 | 22.32 | 0.07 | 0.31 | 22.59 | 22.675 | 22.05 | 3495723 |
| 1774305000 | 22.25 | -0.59 | -2.58 | 22.09 | 22.335 | 21.72 | 3407940 |
| 1774045800 | 22.84 | 0.44 | 1.96 | 22.56 | 23.06 | 22.395 | 2860501 |
| 1773959400 | 22.4 | 0.18 | 0.81 | 22.53 | 22.685 | 22.19 | 2757096 |
| 1773873000 | 22.22 | 0.74 | 3.45 | 21.71 | 22.24 | 21.61 | 1883746 |
| 1773786600 | 21.48 | -0.06 | -0.28 | 21.28 | 21.51 | 21.11 | 1307555 |
| 1773700200 | 21.54 | -0.35 | -1.60 | 21.57 | 21.6599 | 21.32 | 1976664 |
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.
