Premium
ProShares Decline of the Retail Store ETF (EMTY)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 5.22213561964 | 12.83 | 13.5 | 12.83 | 3782 | 13.08989377 | SP |
| 4 | 0.91 | 7.22795869738 | 12.59 | 13.5 | 12.4802 | 3424 | 12.88876024 | SP |
| 12 | 0.8 | 6.29921259843 | 12.7 | 13.5 | 12.43 | 2865 | 12.83184141 | SP |
| 26 | 0.04 | 0.297176820208 | 13.46 | 14.51 | 12.43 | 3330 | 13.24507674 | SP |
| 52 | -0.17 | -1.24359912217 | 13.67 | 15.21 | 12.43 | 4555 | 13.66485053 | SP |
| 156 | -3.49 | -20.5414949971 | 16.99 | 18.25 | 12.43 | 19241 | 15.37323004 | SP |
| 260 | -23.67 | -63.6803874092 | 37.17 | 59.6 | 12.43 | 21918 | 24.14459704 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 13.3608 | -0.02 | -0.18 | 13.42 | 13.51 | 13.31 | 11897 |
| 1740180600 | 13.3844 | 0.36 | 2.75 | 13.08 | 13.43 | 13.08 | 5415 |
| 1740094200 | 13.0261 | 0.13 | 0.98 | 13.02 | 13.13 | 13.02 | 3924 |
| 1740007800 | 12.8995 | 0.05 | 0.41 | 12.89 | 12.98 | 12.89 | 1175 |
| 1739921400 | 12.847 | -0.05 | -0.37 | 12.83 | 12.9 | 12.83 | 4614 |
| 1739575800 | 12.895 | 0.06 | 0.46 | 12.84 | 12.8987 | 12.76 | 1030 |
| 1739489400 | 12.8363 | -0.1 | -0.80 | 12.8658 | 12.89 | 12.82 | 5191 |
| 1739403000 | 12.94 | 0.06 | 0.44 | 13.005 | 13.01 | 12.94 | 4420 |
| 1739316600 | 12.883 | -0.03 | -0.22 | 12.91 | 12.98 | 12.883 | 2668 |
| 1739230200 | 12.9109 | -0.08 | -0.61 | 13.02 | 13.02 | 12.9109 | 2216 |
| 1738971000 | 12.99 | 0.32 | 2.53 | 12.7804 | 13.07 | 12.7804 | 7601 |
| 1738884600 | 12.67 | -0 | -0.00 | 12.63 | 12.715 | 12.63 | 1379 |
| 1738798200 | 12.6706 | -0.08 | -0.61 | 12.72 | 12.74 | 12.6706 | 1474 |
| 1738711800 | 12.7483 | -0.16 | -1.27 | 12.81 | 12.85 | 12.7401 | 4388 |
| 1738625400 | 12.9123 | 0.14 | 1.07 | 13.17 | 13.17 | 12.84 | 6098 |
| 1738366200 | 12.775 | 0.22 | 1.73 | 12.6 | 12.8 | 12.6 | 6848 |
| 1738279800 | 12.5577 | -0.09 | -0.73 | 12.56 | 12.56 | 12.4802 | 2920 |
| 1738193400 | 12.65 | 0.02 | 0.19 | 12.63 | 12.69 | 12.63 | 1694 |
| 1738107000 | 12.6258 | 0.02 | 0.16 | 12.62 | 12.6258 | 12.62 | 237 |
| 1738020600 | 12.6058 | -0.06 | -0.51 | 12.59 | 12.79 | 12.59 | 1760 |
| 1737761400 | 12.67 | -0.17 | -1.33 | 12.67 | 12.67 | 12.67 | 169 |
| 1737675000 | 12.8402 | 0 | 0.00 | 12.8402 | 12.8402 | 12.8402 | 0 |
| 1737588600 | 12.8402 | 0.12 | 0.91 | 12.72 | 12.8402 | 12.72 | 224 |
| 1737502200 | 12.7245 | -0.2 | -1.55 | 12.76 | 12.7701 | 12.7245 | 2361 |
| 1737156600 | 12.9251 | 0.01 | 0.08 | 12.73 | 12.9251 | 12.73 | 248 |
| 1737070200 | 12.9148 | -0.03 | -0.19 | 13.07 | 13.07 | 12.9148 | 2986 |
| 1736983800 | 12.94 | -0.09 | -0.69 | 12.83 | 13.02 | 12.81 | 5322 |
| 1736897400 | 13.03 | 0.19 | 1.48 | 12.81 | 13.0599 | 12.81 | 1880 |
| 1736811000 | 12.8406 | 0.1 | 0.79 | 12.77 | 12.89 | 12.77 | 1005 |
| 1736551800 | 12.74 | -0.11 | -0.83 | 12.88 | 12.88 | 12.74 | 2071 |
| 1736379000 | 12.8469 | 0.03 | 0.24 | 12.995 | 13 | 12.8469 | 1908 |
| 1736292600 | 12.8156 | 0.07 | 0.51 | 12.77 | 12.8156 | 12.77 | 301 |
| 1736206200 | 12.75 | -0.1 | -0.75 | 12.75 | 12.82 | 12.69 | 6809 |
| 1735947000 | 12.8462 | -0.02 | -0.17 | 12.77 | 12.91 | 12.77 | 13166 |
| 1735860600 | 12.8682 | -0.02 | -0.17 | 12.88 | 12.93 | 12.7541 | 666 |
| 1735687800 | 12.89 | 0.01 | 0.10 | 12.9 | 12.9 | 12.79 | 4327 |
| 1735601400 | 12.8773 | 0.25 | 1.96 | 12.64 | 12.897 | 12.64 | 1567 |
| 1735342200 | 12.6293 | 0.15 | 1.24 | 12.47 | 12.67 | 12.47 | 4483 |
| 1735255800 | 12.4751 | -0.25 | -2.00 | 12.43 | 12.58 | 12.43 | 1637 |
| 1735077840 | 12.73 | -0.05 | -0.35 | 12.83 | 12.83 | 12.71 | 6583 |
| 1734996600 | 12.7752 | -0.22 | -1.73 | 12.84 | 12.93 | 12.7752 | 1102 |
| 1734737400 | 13 | -0.1 | -0.75 | 13.12 | 13.17 | 12.86 | 2191 |
| 1734651000 | 13.0983 | 0.08 | 0.58 | 13.02 | 13.13 | 12.95 | 2827 |
| 1734564600 | 13.0231 | 0.27 | 2.12 | 12.66 | 13.0231 | 12.66 | 2869 |
| 1734478200 | 12.7532 | 0.03 | 0.25 | 12.73 | 12.819 | 12.73 | 4769 |
| 1734391800 | 12.722 | 0.04 | 0.32 | 12.58 | 12.722 | 12.58 | 4790 |
| 1734132600 | 12.6816 | 0.04 | 0.35 | 12.73 | 12.74 | 12.6816 | 1061 |
| 1734046200 | 12.6375 | 0.11 | 0.89 | 12.57 | 12.64 | 12.53 | 1292 |
| 1733959800 | 12.5266 | -0.03 | -0.26 | 12.45 | 12.54 | 12.45 | 2546 |
| 1733873400 | 12.5596 | -0.11 | -0.87 | 12.7 | 12.71 | 12.5055 | 977 |
| 1733787000 | 12.67 | 0.08 | 0.64 | 12.61 | 12.67 | 12.61 | 460 |
| 1733527800 | 12.5898 | -0.15 | -1.19 | 12.51 | 12.5898 | 12.46 | 3049 |
| 1733441400 | 12.7415 | 0.13 | 1.01 | 12.62 | 12.7415 | 12.62 | 1754 |
| 1733355000 | 12.6147 | -0 | -0.02 | 12.621 | 12.621 | 12.6147 | 106 |
| 1733268600 | 12.6178 | 0.05 | 0.42 | 12.59 | 12.6178 | 12.59 | 255 |
| 1733182200 | 12.5653 | -0.1 | -0.76 | 12.7 | 12.7 | 12.56 | 1900 |
| 1732917840 | 12.6611 | 0.02 | 0.17 | 12.51 | 12.6611 | 12.51 | 5402 |
| 1732750200 | 12.6395 | -0.08 | -0.63 | 12.615 | 12.6398 | 12.57 | 5339 |
| 1732663800 | 12.72 | 0.21 | 1.68 | 12.71 | 12.7501 | 12.7 | 3179 |
| 1732577400 | 12.5098 | -0.52 | -3.98 | 12.87 | 12.87 | 12.44 | 5088 |
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
