Premium
ProShares Decline of the Retail Store ETF (EMTY)
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 | 0.5134 | 2.17450232952 | 23.61 | 24.6699 | 23.61 | 1498 | 24.53203401 | SP |
| 4 | 0.5934 | 2.52188695283 | 23.53 | 24.6699 | 23.23 | 916 | 24.12909102 | SP |
| 12 | 12.4034 | 105.83105802 | 11.72 | 24.9 | 11.25 | 4470 | 13.86075821 | SP |
| 26 | 12.5434 | 108.319516408 | 11.58 | 24.9 | 10.89 | 4758 | 12.51749977 | SP |
| 52 | 12.1234 | 101.028333333 | 12 | 24.9 | 10.89 | 5806 | 12.21171201 | SP |
| 156 | 9.2934 | 62.6662171274 | 14.83 | 24.9 | 10.89 | 8272 | 14.29023047 | SP |
| 260 | 8.1234 | 50.77125 | 16 | 24.9 | 10.89 | 14555 | 15.04989561 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 24.1234 | -0.35 | -1.43 | 24.36 | 24.36 | 24.08 | 5838 |
| 1783636200 | 24.4723 | -0.1 | -0.39 | 24.48 | 24.59 | 24.4723 | 950 |
| 1783549800 | 24.5683 | 0.3 | 1.23 | 24.19 | 24.6699 | 24.19 | 4664 |
| 1783463400 | 24.2698 | 0.04 | 0.17 | 23.97 | 24.2698 | 23.97 | 37 |
| 1783377000 | 24.2291 | 0.51 | 2.16 | 23.61 | 24.2291 | 23.61 | 339 |
| 1783031400 | 23.7178 | -0.15 | -0.65 | 23.65 | 23.7178 | 23.65 | 66 |
| 1782945000 | 23.8722 | -0.04 | -0.16 | 24 | 24 | 23.8722 | 19 |
| 1782858600 | 23.9097 | 0.04 | 0.16 | 24.04 | 24.04 | 23.9097 | 1222 |
| 1782772200 | 23.8726 | 0.28 | 1.19 | 23.44 | 23.88 | 23.44 | 904 |
| 1782513000 | 23.5919 | -0.38 | -1.59 | 24.08 | 24.08 | 23.5919 | 329 |
| 1782426600 | 23.9719 | 0.37 | 1.58 | 23.5 | 24 | 23.5 | 596 |
| 1782340200 | 23.5997 | -0.75 | -3.09 | 24.07 | 24.07 | 23.5997 | 108 |
| 1782253800 | 24.3511 | -0.1 | -0.42 | 24.45 | 24.45 | 24.3511 | 132 |
| 1782167400 | 24.4531 | 0.25 | 1.05 | 24.11 | 24.4531 | 24.11 | 230 |
| 1781821800 | 24.2 | -0.22 | -0.91 | 24.19 | 24.25 | 24.11 | 859 |
| 1781735400 | 24.4212 | 0.61 | 2.56 | 23.77 | 24.4212 | 23.72 | 871 |
| 1781649000 | 23.8113 | 0.05 | 0.22 | 23.58 | 23.8113 | 23.58 | 1359 |
| 1781562600 | 23.7584 | 0.23 | 0.98 | 23.23 | 23.81 | 23.23 | 3227 |
| 1781303400 | 23.5289 | -0.03 | -0.12 | 23.53 | 23.53 | 23.49 | 575 |
| 1781217000 | 23.556 | -0.5 | -2.09 | 24.115 | 24.115 | 23.556 | 900 |
| 1781130600 | 24.059 | -0.13 | -0.54 | 24.38 | 24.38 | 23.985 | 1883 |
| 1781044200 | 24.1886 | -0.27 | -1.12 | 24.205 | 24.205 | 24.17 | 617 |
| 1780957800 | 24.4615 | -0.15 | -0.63 | 24.9 | 24.9 | 24.31 | 1925 |
| 1780698600 | 24.6159 | -0.12 | -0.49 | 24.88 | 24.88 | 24.55 | 1377 |
| 1780612200 | 24.7373 | 0.22 | 0.88 | 24.28 | 24.78 | 24.28 | 1738 |
| 1780525800 | 24.5216 | -0.08 | -0.32 | 24.52 | 24.62 | 24.52 | 1064 |
| 1780439400 | 24.5993 | 0.23 | 0.94 | 24.52 | 24.5993 | 24.515 | 749 |
| 1780353000 | 24.37 | 0.3 | 1.26 | 24.05 | 24.53 | 24.05 | 1457 |
| 1780093800 | 24.0669 | 0.29 | 1.22 | 24.08 | 24.08 | 23.9812 | 1009 |
| 1780007400 | 23.7777 | -0.45 | -1.85 | 23.96 | 23.96 | 23.72 | 9737 |
| 1779921000 | 24.2266 | -0.21 | -0.88 | 24.12 | 24.23 | 23.92 | 8532 |
| 1779834600 | 24.4408 | 0.17 | 0.69 | 24.08 | 24.57 | 24.08 | 4337 |
| 1779489000 | 24.2728 | -0.08 | -0.33 | 24.14 | 24.44 | 24.14 | 5594 |
| 1779402600 | 24.3522 | -0.16 | -0.67 | 24.6 | 24.7 | 24.26 | 2376 |
| 1779316200 | 24.5158 | -0.32 | -1.29 | 24.76 | 25.06 | 24.464 | 765 |
| 1779229800 | 24.8364 | -0.1 | -0.42 | 24.8 | 24.94 | 24.648 | 4469 |
| 1779143400 | 24.94 | -0.29 | -1.14 | 25.04 | 25.25 | 24.9 | 785 |
| 1778884200 | 25.2276 | 0.35 | 1.40 | 25.06 | 25.26 | 25.0598 | 2530 |
| 1778797800 | 24.8804 | -0.22 | -0.88 | 24.96 | 24.96 | 24.73 | 3976 |
| 1778711400 | 25.101 | 0.22 | 0.87 | 24.86 | 25.28 | 24.86 | 6438 |
| 1778625000 | 24.8844 | -0.03 | -0.12 | 24.94 | 25.25 | 24.8 | 5610 |
| 1778538600 | 24.9146 | 0.93 | 3.90 | 24.18 | 24.96 | 24.18 | 8023 |
| 1778279400 | 23.98 | 0.02 | 0.08 | 23.66 | 24.0298 | 23.66 | 2422 |
| 1778193000 | 23.96 | 0.24 | 1.01 | 23.52 | 24.1372 | 23.52 | 2190 |
| 1778106600 | 23.72 | -0.4 | -1.66 | 23.44 | 23.72 | 23.44 | 3637 |
| 1778020200 | 24.1196 | 0.03 | 0.14 | 23.88 | 24.14 | 23.88 | 3639 |
| 1777933800 | 24.0852 | 0.51 | 2.14 | 23.52 | 24.1 | 23.52 | 738 |
| 1777674600 | 23.58 | 0.24 | 1.03 | 23.12 | 23.58 | 23.12 | 662 |
| 1777588200 | 23.34 | -0.8 | -3.31 | 23.88 | 23.88 | 23.2618 | 16266 |
| 1777501800 | 24.14 | 0.42 | 1.77 | 23.72 | 24.14 | 23.72 | 2166 |
| 1777415400 | 23.72 | 0.2 | 0.85 | 23.3 | 23.8 | 23.3 | 5621 |
| 1777329000 | 23.52 | 0.28 | 1.20 | 23.12 | 23.52 | 23.12 | 294 |
| 1777069800 | 23.24 | 0.18 | 0.78 | 23.08 | 23.3 | 23.08 | 264 |
| 1776983400 | 23.06 | 0.06 | 0.27 | 22.92 | 23.32 | 22.92 | 548 |
| 1776897000 | 22.9976 | 0.12 | 0.51 | 22.9 | 23.04 | 22.9 | 406 |
| 1776810600 | 22.8806 | 0.21 | 0.95 | 22.5 | 22.8806 | 22.5 | 497 |
| 1776724200 | 22.6662 | -0.15 | -0.66 | 22.68 | 22.92 | 22.6662 | 13781 |
| 1776465000 | 22.8164 | -0.63 | -2.69 | 23.44 | 23.44 | 22.76 | 1342 |
| 1776378600 | 23.447 | 0.01 | 0.05 | 23.24 | 23.52 | 23.24 | 2363 |
| 1776292200 | 23.436 | 0.04 | 0.15 | 23.62 | 23.62 | 23.38 | 973 |
| 1776205800 | 23.4 | -0.04 | -0.17 | 23.4 | 23.44 | 23.4 | 527 |
| 1776119400 | 23.44 | -0.1 | -0.44 | 23.5 | 23.7798 | 23.42 | 2802 |
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.
