Premium
ProShares Short MSCI EAFE (EFZ)
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 | -0.0196 | -0.0850140967252 | 23.055 | 23.2798 | 22.865 | 16764 | 23.13810211 | SP |
| 4 | 11.4454 | 98.7523727351 | 11.59 | 24.16 | 11.59 | 17034 | 21.96852861 | SP |
| 12 | 10.1454 | 78.7075252133 | 12.89 | 24.16 | 11.59 | 87760 | 12.66492694 | SP |
| 26 | 10.1354 | 78.5689922481 | 12.9 | 24.16 | 11.5347 | 78668 | 12.57369117 | SP |
| 52 | 8.5054 | 58.5368203716 | 14.53 | 24.16 | 11.5347 | 44551 | 12.68891744 | SP |
| 156 | 4.9604 | 27.4434301521 | 18.075 | 24.16 | 11.5347 | 58539 | 16.20107315 | SP |
| 260 | 4.7554 | 26.0142231947 | 18.28 | 24.46 | 11.5347 | 96845 | 18.73390614 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 23.0354 | -0.22 | -0.97 | 23.06 | 23.13 | 23.0354 | 11258 |
| 1781735400 | 23.26 | 0.21 | 0.91 | 22.95 | 23.2798 | 22.865 | 10325 |
| 1781649000 | 23.0494 | -0.14 | -0.61 | 23.03 | 23.0494 | 22.9838 | 17513 |
| 1781562600 | 23.19 | -0.16 | -0.69 | 23.055 | 23.22 | 23.0201 | 27960 |
| 1781303400 | 23.35 | -0.07 | -0.30 | 23.44 | 23.44 | 23.3194 | 25253 |
| 1781217000 | 23.42 | -0.7 | -2.89 | 23.87 | 23.915 | 23.26 | 76442 |
| 1781130600 | 24.1169 | 0.38 | 1.60 | 24.16 | 24.16 | 23.865 | 5362 |
| 1781044200 | 23.7379 | -0.03 | -0.13 | 23.56 | 24.14 | 23.45 | 10352 |
| 1780957800 | 23.7692 | -0.19 | -0.80 | 23.74 | 23.835 | 23.6 | 3998 |
| 1780698600 | 23.96 | 0.61 | 2.62 | 23.51 | 24.0036 | 23.51 | 1011 |
| 1780612200 | 23.3486 | -0.17 | -0.71 | 23.46 | 23.46 | 23.3486 | 2016 |
| 1780525800 | 23.5159 | 0.21 | 0.88 | 23.4 | 23.52 | 23.4 | 3638 |
| 1780439400 | 23.3101 | -0.07 | -0.28 | 23.41 | 23.81 | 23.3101 | 52900 |
| 1780353000 | 23.3761 | 0.02 | 0.08 | 23.58 | 23.665 | 23.22 | 6521 |
| 1780093800 | 23.3582 | 0.02 | 0.08 | 23.35 | 23.37 | 23.185 | 7125 |
| 1780007400 | 23.3403 | -0.04 | -0.16 | 23.55 | 23.55 | 23.2701 | 8727 |
| 1779921000 | 23.3774 | 0.1 | 0.43 | 23.28 | 23.38 | 23.28 | 2738 |
| 1779834600 | 23.2768 | -0.25 | -1.05 | 23.18 | 23.34 | 23.18 | 15365 |
| 1779489000 | 23.524 | 0.03 | 0.15 | 23.48 | 23.62 | 23.32 | 4800 |
| 1779402600 | 23.4898 | -0.11 | -0.47 | 23.72 | 23.72 | 23.42 | 13259 |
| 1779316200 | 23.6 | -0.4 | -1.67 | 23.98 | 23.9988 | 23.566 | 24478 |
| 1779229800 | 24.0018 | 0.18 | 0.76 | 23.96 | 24.3696 | 23.8894 | 49361 |
| 1779143400 | 23.82 | -0.24 | -1.00 | 23.9 | 23.9902 | 23.78 | 64881 |
| 1778884200 | 24.06 | 0.42 | 1.78 | 24.1 | 24.1 | 23.98 | 158111 |
| 1778797800 | 23.64 | 0.1 | 0.42 | 23.52 | 23.6598 | 23.52 | 16733 |
| 1778711400 | 23.54 | -0.14 | -0.59 | 23.72 | 23.72 | 23.54 | 7242 |
| 1778625000 | 23.68 | 0.16 | 0.68 | 23.68 | 23.82 | 23.66 | 10840 |
| 1778538600 | 23.52 | -0.01 | -0.03 | 23.5 | 23.72 | 23.5 | 31095 |
| 1778279400 | 23.5278 | -0.21 | -0.89 | 23.54 | 23.54 | 23.5002 | 5921 |
| 1778193000 | 23.74 | 0.46 | 1.98 | 23.3 | 23.76 | 23.3 | 7561 |
| 1778106600 | 23.28 | -0.7 | -2.92 | 23.34 | 23.39 | 23.26 | 8701 |
| 1778020200 | 23.98 | -0.32 | -1.32 | 24.06 | 24.14 | 23.9 | 6871 |
| 1777933800 | 24.3 | 0.36 | 1.50 | 24.1 | 24.34 | 24.06 | 19933 |
| 1777674600 | 23.94 | 0.04 | 0.17 | 23.86 | 23.94 | 23.77 | 25672 |
| 1777588200 | 23.9 | -0.58 | -2.37 | 24.14 | 24.14 | 23.84 | 57439 |
| 1777501800 | 24.48 | 0.28 | 1.16 | 24.32 | 24.5 | 24.32 | 144824 |
| 1777415400 | 24.2 | 0.1 | 0.41 | 24.24 | 24.26 | 24.18 | 5098 |
| 1777329000 | 24.1 | 0.1 | 0.42 | 24 | 24.12 | 23.9516 | 8022 |
| 1777069800 | 24 | -0.14 | -0.58 | 24.12 | 24.2 | 24 | 6411 |
| 1776983400 | 24.14 | 0.2 | 0.84 | 24 | 24.32 | 23.94 | 184785 |
| 1776897000 | 23.94 | -0.1 | -0.42 | 23.84 | 23.9944 | 23.84 | 17174 |
| 1776810600 | 24.04 | 0.56 | 2.39 | 23.66 | 24.06 | 23.64 | 100729 |
| 1776724200 | 23.48 | 0.08 | 0.34 | 23.5 | 23.64 | 23.48 | 123509 |
| 1776465000 | 23.4 | -0.32 | -1.35 | 23.36 | 23.42 | 23.24 | 231549 |
| 1776378600 | 23.72 | 0.08 | 0.34 | 23.56 | 23.78 | 23.56 | 11315 |
| 1776292200 | 23.64 | 0.08 | 0.34 | 23.6 | 23.7 | 23.52 | 107159 |
| 1776205800 | 23.56 | -0.18 | -0.77 | 23.62 | 23.66 | 23.5002 | 13451 |
| 1776119400 | 23.7418 | -0.18 | -0.74 | 24.12 | 24.12 | 23.74 | 169224 |
| 1775860200 | 23.92 | -0.02 | -0.08 | 23.74 | 24.06 | 23.64 | 16103 |
| 1775773800 | 23.94 | 0.1 | 0.42 | 24.16 | 24.16 | 23.7002 | 66133 |
| 1775687400 | 23.84 | -0.98 | -3.95 | 23.76 | 24.04 | 23.74 | 133742 |
| 1775601000 | 24.82 | 0.04 | 0.15 | 25.04 | 25.21 | 24.8002 | 20029 |
| 1775514600 | 24.7818 | -0.14 | -0.55 | 24.86 | 24.9 | 24.74 | 50893 |
| 1775169000 | 24.92 | 0.12 | 0.48 | 25.32 | 25.32 | 24.9 | 34966 |
| 1775082600 | 24.8 | -0.34 | -1.35 | 24.7 | 24.88 | 24.26 | 82399 |
| 1774996200 | 25.14 | -0.84 | -3.23 | 25.56 | 25.72 | 25 | 251368 |
| 1774909800 | 25.98 | -0.08 | -0.31 | 25.78 | 26.1 | 25.72 | 56067 |
| 1774650600 | 26.06 | 0.3 | 1.16 | 25.88 | 26.2198 | 25.7 | 47163 |
| 1774564200 | 25.76 | 0.5 | 1.98 | 25.56 | 25.82 | 25.4 | 28435 |
| 1774477800 | 25.26 | -0.51 | -1.97 | 25.2 | 25.4 | 25.1202 | 46379 |
| 1774391400 | 25.7668 | 0.21 | 0.81 | 25.9 | 25.9178 | 25.58 | 95958 |
| 1774305000 | 25.56 | -0.64 | -2.44 | 25.66 | 25.7 | 25.2 | 71903 |
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.
