Premium
ProShares Ether ETF (EETH)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -2.44319569998 | 40.93 | 44.5315 | 37.62 | 182013 | 40.87117701 | SP |
| 4 | -13.25 | -24.9153817225 | 53.18 | 53.71 | 37.62 | 99796 | 44.92431735 | SP |
| 12 | -38.11 | -48.8339313173 | 78.04 | 81.55 | 37.62 | 85525 | 56.11252261 | SP |
| 26 | -6.85 | -14.6430098333 | 46.78 | 81.64 | 37.62 | 83300 | 58.65728876 | SP |
| 52 | -47.51 | -54.3344007319 | 87.44 | 93.4 | 37.62 | 96124 | 65.73928862 | SP |
| 156 | -1.57 | -3.78313253012 | 41.5 | 93.4 | 36.5464 | 83046 | 64.84778453 | SP |
| 260 | -1.57 | -3.78313253012 | 41.5 | 93.4 | 36.5464 | 83046 | 64.84778453 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 40.5 | -0.91 | -2.20 | 41.06 | 42.33 | 40.25 | 55649 |
| 1741303800 | 41.41 | -0.62 | -1.48 | 42.28 | 42.62 | 41 | 61374 |
| 1741217400 | 42.03 | 1.79 | 4.45 | 41.33 | 42.08 | 40.68 | 191818 |
| 1741131000 | 40.24 | 0.23 | 0.57 | 38.88 | 41.2696 | 37.62 | 302374 |
| 1741044600 | 40.01 | -2.01 | -4.78 | 44.39 | 44.5315 | 39.435 | 234706 |
| 1740785400 | 42.02 | -0.61 | -1.43 | 40.93 | 42.44 | 40.48 | 119794 |
| 1740699000 | 42.63 | -1.66 | -3.75 | 44.41 | 44.51 | 42.3711 | 107341 |
| 1740612600 | 44.29 | -2.89 | -6.13 | 45.08 | 46.3264 | 42.73 | 123929 |
| 1740526200 | 47.18 | -2.86 | -5.72 | 45.7 | 47.66 | 44.775 | 97296 |
| 1740439800 | 50.04 | 0.3 | 0.60 | 50.59 | 50.803 | 49.74 | 55606 |
| 1740180600 | 49.74 | -2.43 | -4.66 | 53.63 | 53.71 | 49.68 | 94729 |
| 1740094200 | 52.17 | 0.48 | 0.93 | 52.38 | 52.54 | 51.39 | 35987 |
| 1740007800 | 51.69 | 1.79 | 3.59 | 51.56 | 51.8 | 50.86 | 49679 |
| 1739921400 | 49.9 | -2.03 | -3.91 | 51.67 | 51.67 | 49.42 | 70164 |
| 1739575800 | 51.93 | 1.48 | 2.94 | 51.19 | 53.12 | 51.0701 | 151043 |
| 1739489400 | 50.4483 | -0.54 | -1.06 | 50.4 | 50.72 | 49.79 | 21064 |
| 1739403000 | 50.99 | 1.51 | 3.05 | 48.93 | 51.26 | 48.54 | 50978 |
| 1739316600 | 49.48 | -1.68 | -3.28 | 50.61 | 50.94 | 49.2552 | 34534 |
| 1739230200 | 51.16 | 1.91 | 3.88 | 50.71 | 51.22 | 50.4 | 31959 |
| 1738971000 | 49.25 | -2.63 | -5.07 | 53.18 | 53.28 | 49.15 | 71279 |
| 1738884600 | 51.88 | -0.76 | -1.44 | 52.82 | 52.9942 | 51 | 50869 |
| 1738798200 | 52.64 | 0.45 | 0.86 | 53.81 | 53.81 | 51.79 | 112053 |
| 1738711800 | 52.19 | 0.53 | 1.03 | 53.48 | 54.71 | 52 | 141932 |
| 1738625400 | 51.66 | -12.85 | -19.92 | 49 | 52.98 | 48.7 | 325818 |
| 1738366200 | 64.51 | 1.55 | 2.46 | 65.5 | 67.09 | 64.3 | 77342 |
| 1738279800 | 62.96 | 1.69 | 2.75 | 63.54 | 64 | 62.88 | 33020 |
| 1738193400 | 61.2743 | 1.01 | 1.68 | 60.62 | 61.895 | 59.58 | 20358 |
| 1738107000 | 60.26 | -1.1 | -1.79 | 61.88 | 62.43 | 60.25 | 29225 |
| 1738020600 | 61.36 | -3.81 | -5.85 | 60.57 | 61.466 | 59.45 | 63273 |
| 1737761400 | 65.17 | 1.63 | 2.57 | 66.349999 | 66.849999 | 65.135 | 41066 |
| 1737675000 | 63.54 | 0 | 0.00 | 63.54 | 63.54 | 63.54 | 0 |
| 1737588600 | 63.54 | -1.21 | -1.87 | 64.55 | 64.55 | 63.49 | 39857 |
| 1737502200 | 64.75 | -3.8 | -5.54 | 65.12 | 65.8 | 63.875 | 67997 |
| 1737156600 | 68.55 | 3.38 | 5.19 | 66.94 | 69 | 66.6104 | 65214 |
| 1737070200 | 65.17 | -1.96 | -2.92 | 65.4 | 65.59 | 63.78 | 41420 |
| 1736983800 | 67.13 | 4.09 | 6.49 | 64.29 | 67.82 | 64.29 | 63266 |
| 1736897400 | 63.04 | 2.74 | 4.54 | 62.88 | 63.18 | 62.01 | 37542 |
| 1736811000 | 60.3 | -3.48 | -5.46 | 59.53 | 60.57 | 57.4 | 106565 |
| 1736551800 | 63.78 | -0.36 | -0.56 | 63.96 | 64.95 | 62.55 | 51348 |
| 1736379000 | 64.14 | -2.17 | -3.27 | 65.68 | 66.04 | 62.87 | 57902 |
| 1736292600 | 66.31 | -6.04 | -8.35 | 71.27 | 71.34 | 65.7 | 117549 |
| 1736206200 | 72.35 | 1.59 | 2.25 | 71.26 | 73.5007 | 71.17 | 61373 |
| 1735947000 | 70.76 | 3 | 4.43 | 68.88 | 71.28 | 68.85 | 41779 |
| 1735860600 | 67.76 | 2.13 | 3.25 | 67.95 | 68.84 | 67.68 | 37894 |
| 1735687800 | 65.629999 | -1.03 | -1.55 | 67.41 | 67.515 | 65.37 | 84621 |
| 1735601400 | 66.66 | 1.22 | 1.86 | 65.56 | 67.0545 | 64.66 | 54601 |
| 1735342200 | 65.44 | 0.09 | 0.14 | 66.45 | 66.45 | 64.87 | 51619 |
| 1735255800 | 65.349999 | -3.61 | -5.24 | 66.04 | 66.08 | 64.94 | 52399 |
| 1735077840 | 68.9632 | 2.05 | 3.07 | 67.88 | 69.27 | 67.78 | 70470 |
| 1734996600 | 66.91 | -1.17 | -1.72 | 66.05 | 67.01 | 64.3601 | 97483 |
| 1734737400 | 68.08 | 1.24 | 1.86 | 65.879999 | 69.23 | 65.5 | 182659 |
| 1734651000 | 66.84 | -6.27 | -8.58 | 73.1 | 73.28 | 65.879999 | 183879 |
| 1734564600 | 73.11 | -4.97 | -6.37 | 76.6 | 77.04 | 72 | 113535 |
| 1734478200 | 78.08 | -2.17 | -2.70 | 79.59 | 79.84 | 77.75 | 62163 |
| 1734391800 | 80.25 | 2.56 | 3.30 | 77.52 | 81.55 | 77.52 | 77236 |
| 1734132600 | 77.69 | 0.59 | 0.77 | 78 | 78.67 | 76.99 | 40868 |
| 1734046200 | 77.1 | 0.9 | 1.18 | 78.89 | 79.1984 | 76.49 | 125009 |
| 1733959800 | 76.2 | 3.76 | 5.19 | 74.18 | 76.425 | 74 | 91995 |
| 1733873400 | 72.44 | -1.83 | -2.46 | 74.04 | 74.17 | 70 | 143223 |
| 1733787000 | 74.27 | -6.59 | -8.15 | 77.35 | 78.4399 | 73.94 | 144206 |
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
