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 | -0.09 | -0.520532099479 | 17.29 | 17.64 | 16.905 | 1066378 | 17.35874562 | SP |
| 4 | -0.82 | -4.55049944506 | 18.02 | 18.99 | 16.905 | 2285275 | 18.10116406 | SP |
| 12 | -3.5 | -16.9082125604 | 20.7 | 20.905 | 16.905 | 1936585 | 18.72954131 | SP |
| 26 | -3.21 | -15.7275845174 | 20.41 | 23.2899 | 16.905 | 2542371 | 19.82500513 | SP |
| 52 | -6.6 | -27.731092437 | 23.8 | 25.22 | 16.905 | 1837615 | 20.52531959 | SP |
| 156 | -23.27 | -57.4993822585 | 40.47 | 46.23 | 16.905 | 1040272 | 24.72789615 | SP |
| 260 | 7.91 | 85.1453175457 | 9.29 | 58.79 | 7.82 | 1052897 | 26.87932423 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 17.2 | 0.03 | 0.17 | 17.26 | 17.375 | 16.905 | 641516 |
| 1782858600 | 17.17 | -0.11 | -0.64 | 17.22 | 17.36 | 17.13 | 433620 |
| 1782772200 | 17.28 | -0.25 | -1.43 | 17.36 | 17.43 | 17.19 | 1256608 |
| 1782513000 | 17.53 | 0.11 | 0.63 | 17.57 | 17.64 | 17.31 | 898747 |
| 1782426600 | 17.42 | -0.05 | -0.29 | 17.29 | 17.46 | 16.925 | 2101571 |
| 1782340200 | 17.47 | -0.26 | -1.47 | 17.61 | 17.63 | 17.2 | 1612495 |
| 1782253800 | 17.73 | 0.02 | 0.11 | 17.86 | 17.97 | 17.595 | 1355050 |
| 1782167400 | 17.71 | -0.08 | -0.45 | 17.69 | 17.76 | 17.58 | 1445157 |
| 1781821800 | 17.79 | -0.04 | -0.22 | 17.58 | 17.8 | 17.54 | 744917 |
| 1781735400 | 17.83 | 0.36 | 2.06 | 17.5 | 17.88 | 17.29 | 1712971 |
| 1781649000 | 17.47 | -0.21 | -1.19 | 17.55 | 17.565 | 17.345 | 1345465 |
| 1781562600 | 17.68 | -0.37 | -2.05 | 17.62 | 17.705 | 17.505 | 1855519 |
| 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 | 1547076 |
| 1778279400 | 19.26 | 0.03 | 0.16 | 19.07 | 19.33 | 19.06 | 1220848 |
| 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 |
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.
