Premium
ProShares Ultra MSCI Emerging Markets (EET)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2088 | -0.406304728546 | 51.39 | 51.6493 | 50.34 | 3540 | 50.67212064 | SP |
| 4 | -3.9388 | -7.14586357039 | 55.12 | 57.779 | 50.34 | 5596 | 53.96088228 | SP |
| 12 | -9.1388 | -15.150530504 | 60.32 | 61.8229 | 50.34 | 6548 | 57.37262993 | SP |
| 26 | -4.2488 | -7.66516326899 | 55.43 | 64.7327 | 45.98 | 6499 | 57.5223868 | SP |
| 52 | 2.7112 | 5.59356302868 | 48.47 | 64.7327 | 43.88 | 6039 | 55.16767742 | SP |
| 156 | -34.8788 | -40.5284685103 | 86.06 | 92.3829 | 38.5 | 6626 | 54.76776104 | SP |
| 260 | -29.8988 | -36.8756783424 | 81.08 | 121.055 | 33.365 | 8637 | 74.09125109 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 51.1812 | 0.81 | 1.61 | 51.09 | 51.1812 | 50.971 | 3274 |
| 1735860600 | 50.37 | -0.11 | -0.22 | 50.51 | 50.721 | 50.34 | 3717 |
| 1735687800 | 50.48 | -0.29 | -0.57 | 50.83 | 50.849 | 50.45 | 6152 |
| 1735601400 | 50.77 | -0.85 | -1.64 | 51.03 | 51.03 | 50.685 | 2062 |
| 1735342200 | 51.618 | -0.43 | -0.83 | 51.39 | 51.6493 | 51.39 | 2223 |
| 1735255800 | 52.05 | -0.43 | -0.82 | 52.22 | 52.24 | 52.05 | 347 |
| 1735077840 | 52.4807 | 0.23 | 0.44 | 52.14 | 52.55 | 52.14 | 1613 |
| 1734996600 | 52.2517 | -0.11 | -0.20 | 51.6 | 52.2517 | 51.6 | 17912 |
| 1734737400 | 52.3574 | 0.43 | 0.82 | 52.021 | 52.66 | 52.021 | 1677 |
| 1734651000 | 51.93 | 0.27 | 0.53 | 52.64 | 52.64 | 51.93 | 2028 |
| 1734564600 | 51.6558 | -2.49 | -4.59 | 54.04 | 54.09 | 51.6558 | 4193 |
| 1734478200 | 54.141 | -0.3 | -0.54 | 53.6 | 54.245 | 53.6 | 2927 |
| 1734391800 | 54.4362 | -0.59 | -1.07 | 54.68 | 54.7 | 54.4362 | 22173 |
| 1734132600 | 55.0223 | 0.08 | 0.14 | 55.175 | 55.175 | 54.7179 | 219 |
| 1734046200 | 54.9449 | -0.54 | -0.98 | 55.08 | 55.08 | 54.9449 | 396 |
| 1733959800 | 55.4881 | 0.46 | 0.84 | 55.39 | 55.4881 | 55.26 | 1586 |
| 1733873400 | 55.024 | -1.95 | -3.43 | 55.55 | 55.55 | 55.02 | 1982 |
| 1733787000 | 56.9788 | 2.27 | 4.15 | 56.97 | 57.779 | 56.97 | 25728 |
| 1733527800 | 54.71 | -0.15 | -0.27 | 55.12 | 55.12 | 54.5686 | 3784 |
| 1733441400 | 54.8593 | 0.7 | 1.29 | 54.65 | 54.8967 | 54.65 | 1005 |
| 1733355000 | 54.1585 | 0.16 | 0.29 | 54.18 | 54.2161 | 54.1508 | 3542 |
| 1733268600 | 54 | 0.31 | 0.57 | 53.2 | 54 | 53.2 | 387 |
| 1733182200 | 53.6949 | 0.41 | 0.77 | 53.45 | 53.815 | 53.2 | 8172 |
| 1732917840 | 53.2864 | 0.14 | 0.26 | 52.19 | 53.2864 | 52.19 | 1219 |
| 1732750200 | 53.15 | 0.05 | 0.09 | 53.62 | 53.7168 | 53.15 | 640 |
| 1732663800 | 53.1 | -0.47 | -0.88 | 53.48 | 53.48 | 53.1 | 579 |
| 1732577400 | 53.5711 | 0.2 | 0.37 | 53.87 | 53.87 | 53.4299 | 26510 |
| 1732318200 | 53.3738 | 0.02 | 0.04 | 53.13 | 53.3738 | 53.13 | 479 |
| 1732231800 | 53.3538 | -0.27 | -0.50 | 53.35 | 53.489 | 53.35 | 1352 |
| 1732145400 | 53.6194 | -0.19 | -0.35 | 53.331 | 53.6194 | 53.1601 | 1735 |
| 1732059000 | 53.8092 | -0 | -0.01 | 53.44 | 53.8092 | 53.44 | 252 |
| 1731972600 | 53.8137 | 1.14 | 2.17 | 53.23 | 53.8137 | 53.23 | 960 |
| 1731713400 | 52.6714 | -0.05 | -0.09 | 52.74 | 52.74 | 52.421 | 2076 |
| 1731627000 | 52.7176 | -0.56 | -1.06 | 53.12 | 53.25 | 52.7176 | 1818 |
| 1731540600 | 53.2823 | -0.68 | -1.26 | 54.05 | 54.05 | 53.231 | 1122 |
| 1731454200 | 53.96 | -2.2 | -3.92 | 54.55 | 54.55 | 53.938 | 2624 |
| 1731367800 | 56.1641 | -0.78 | -1.37 | 56.45 | 56.45 | 56.1001 | 2802 |
| 1731108600 | 56.9464 | -3.16 | -5.26 | 57.96 | 57.96 | 56.8892 | 1216 |
| 1731022200 | 60.11 | 2.75 | 4.79 | 59.38 | 60.11 | 59.38 | 1214 |
| 1730935800 | 57.3646 | -1.54 | -2.61 | 56.7401 | 57.789 | 56.7401 | 896 |
| 1730849400 | 58.9035 | 1.54 | 2.69 | 58.6 | 58.9035 | 58.6 | 756 |
| 1730763000 | 57.3614 | 0.56 | 0.98 | 57.92 | 57.92 | 57.3614 | 6596 |
| 1730500200 | 56.8034 | -0.02 | -0.03 | 57.59 | 57.71 | 56.8034 | 6586 |
| 1730413800 | 56.82 | -0.63 | -1.10 | 57.09 | 57.09 | 56.098 | 8909 |
| 1730327400 | 57.4518 | -1.11 | -1.89 | 57.34 | 57.601 | 57.34 | 325 |
| 1730241000 | 58.5576 | -0.35 | -0.59 | 58.9 | 58.9 | 58.5576 | 2485 |
| 1730154600 | 58.9058 | 0.48 | 0.81 | 58.69 | 58.9058 | 58.69 | 55751 |
| 1729895400 | 58.4307 | -0.1 | -0.16 | 58.8299 | 58.83 | 58.4307 | 1159 |
| 1729809000 | 58.5257 | -0.25 | -0.43 | 58.31 | 58.5257 | 58.31 | 613 |
| 1729722600 | 58.7795 | -0.8 | -1.35 | 58.865 | 58.865 | 58.5 | 198 |
| 1729636200 | 59.5815 | -0.15 | -0.25 | 59.21 | 59.5815 | 59.21 | 1477 |
| 1729549800 | 59.728 | -0.82 | -1.35 | 59.57 | 59.728 | 59.3399 | 1153 |
| 1729290600 | 60.5446 | 1.13 | 1.90 | 61.29 | 61.29 | 60.5446 | 1035 |
| 1729204200 | 59.4134 | -0.22 | -0.37 | 59.22 | 59.4134 | 59.22 | 230 |
| 1729117800 | 59.6335 | 1.02 | 1.75 | 59.51 | 59.72 | 59.51 | 802 |
| 1729031400 | 58.61 | -2.72 | -4.44 | 60.23 | 60.23 | 58.52 | 12270 |
| 1728945000 | 61.33 | -0.45 | -0.73 | 61.02 | 61.6099 | 60.91 | 110954 |
| 1728685800 | 61.7839 | 0.67 | 1.10 | 60.32 | 61.8229 | 60.32 | 392 |
| 1728599400 | 61.1113 | 0.28 | 0.46 | 60.57 | 61.1113 | 60.57 | 1306 |
| 1728513000 | 60.8329 | -0.71 | -1.15 | 59.93 | 61.02 | 59.71 | 3483 |
| 1728426600 | 61.54 | -3.19 | -4.93 | 61.35 | 61.54 | 60.825 | 1913 |
| 1728340200 | 64.732699 | 1.06 | 1.67 | 64.66 | 64.732699 | 64.0556 | 37182 |
| 1728081000 | 63.6699 | 1.22 | 1.96 | 63.34 | 63.6699 | 63.1999 | 8661 |
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
