Premium
Proshares Ultrashort Ether ETF (ETHD)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.3 | 26.5268352869 | 16.21 | 23.409 | 16.2 | 588843 | 20.98104852 | SP |
| 4 | -5.32 | -20.5962059621 | 25.83 | 26.68 | 15.46 | 383992 | 19.65327504 | SP |
| 12 | -35.99 | -63.6991150442 | 56.5 | 71.2788 | 15.46 | 162216 | 23.82127363 | SP |
| 26 | -30.55 | -59.8315707011 | 51.06 | 83.8706 | 15.46 | 85204 | 28.69292632 | SP |
| 52 | -19.23 | -48.3895319577 | 39.74 | 83.8706 | 15.46 | 79201 | 28.7298176 | SP |
| 156 | -19.23 | -48.3895319577 | 39.74 | 83.8706 | 15.46 | 79201 | 28.7298176 | SP |
| 260 | -19.23 | -48.3895319577 | 39.74 | 83.8706 | 15.46 | 79201 | 28.7298176 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.51 | -1.23 | -5.66 | 21.21 | 21.29 | 20.27 | 226471 |
| 1734996600 | 21.74 | 0.34 | 1.59 | 22.41 | 23.409 | 21.59 | 970185 |
| 1734737400 | 21.4 | -0.83 | -3.73 | 22.8 | 23.1725 | 20.7196 | 609734 |
| 1734651000 | 22.23 | 3.23 | 17.00 | 18.955 | 22.74 | 18.8704 | 660520 |
| 1734564600 | 19 | 2.14 | 12.69 | 17.52 | 19.35 | 17.29 | 506337 |
| 1734478200 | 16.86 | 0.86 | 5.38 | 16.21 | 17.02 | 16.2 | 197438 |
| 1734391800 | 16 | -1.09 | -6.38 | 17.15 | 17.15 | 15.46 | 185725 |
| 1734132600 | 17.09 | -0.26 | -1.50 | 17.03 | 17.4581 | 16.67 | 176219 |
| 1734046200 | 17.35 | -0.42 | -2.38 | 16.565 | 17.6299 | 16.44 | 247036 |
| 1733959800 | 17.7739 | -2.01 | -10.14 | 18.9391 | 19 | 17.72 | 284644 |
| 1733873400 | 19.78 | 0.93 | 4.93 | 19.03 | 21 | 18.9605 | 485497 |
| 1733787000 | 18.85 | 2.65 | 16.36 | 17.5605 | 19.01 | 17.1699 | 501077 |
| 1733527800 | 16.2 | -2.28 | -12.34 | 17.62 | 17.71 | 15.84 | 705580 |
| 1733441400 | 18.48 | 0.66 | 3.70 | 17.42 | 18.8 | 17.13 | 362393 |
| 1733355000 | 17.82 | -3.29 | -15.59 | 19.77 | 19.77 | 17.697 | 439066 |
| 1733268600 | 21.11 | 0.12 | 0.57 | 21.77 | 22.28 | 21.1 | 234229 |
| 1733182200 | 20.99 | -0.49 | -2.30 | 20.82 | 21.68 | 20.1799 | 126820 |
| 1732917840 | 21.4841 | 0.41 | 1.94 | 21.41 | 21.5774 | 20.81 | 104857 |
| 1732750200 | 21.075 | -4.7 | -18.23 | 23.18 | 23.18 | 21.07 | 302498 |
| 1732663800 | 25.775 | 2.45 | 10.48 | 25.83 | 26.68 | 25.23 | 195987 |
| 1732577400 | 23.33 | -3.3 | -12.39 | 23.52 | 25.8101 | 22.655 | 221473 |
| 1732318200 | 26.63 | 0.92 | 3.58 | 26.6 | 27.1099 | 26.16 | 98235 |
| 1732231800 | 25.71 | -5.73 | -18.23 | 25.62 | 27.85 | 24.94 | 133183 |
| 1732145400 | 31.44 | 0.59 | 1.91 | 30.28 | 32.3192 | 30.28 | 101967 |
| 1732059000 | 30.85 | 1.06 | 3.56 | 31.0891 | 31.15 | 30.0205 | 35931 |
| 1731972600 | 29.79 | -1.37 | -4.40 | 31.03 | 31.44 | 29 | 136424 |
| 1731713400 | 31.16 | 0.16 | 0.52 | 31.55 | 32.71 | 31.14 | 152654 |
| 1731627000 | 31 | 1.37 | 4.62 | 29.1829 | 31.58 | 29.1829 | 143505 |
| 1731540600 | 29.63 | 2.05 | 7.43 | 28.45 | 30.26 | 26.75 | 150034 |
| 1731454200 | 27.58 | 1.3 | 4.95 | 27.91 | 28.741 | 27.29 | 131145 |
| 1731367800 | 26.28 | -10.62 | -28.78 | 31.3 | 31.75 | 26.18 | 117987 |
| 1731108600 | 36.9 | -1.04 | -2.74 | 36.68 | 38.15 | 35.82 | 75181 |
| 1731022200 | 37.94 | -7.03 | -15.63 | 40.81 | 41.83 | 37.69 | 114258 |
| 1730935800 | 44.97 | -13.12 | -22.59 | 48.0453 | 49 | 44.5197 | 67778 |
| 1730849400 | 58.09 | -0.26 | -0.45 | 56.77 | 58.718 | 56.17 | 23953 |
| 1730763000 | 58.3527 | 4.08 | 7.52 | 56.59 | 58.98 | 56.59 | 78152 |
| 1730500200 | 54.2728 | -0.75 | -1.36 | 53.53 | 55.26 | 51.66 | 31839 |
| 1730413800 | 55.02 | 3.18 | 6.13 | 52.64 | 55.14 | 52.64 | 52988 |
| 1730327400 | 51.84 | -1.28 | -2.41 | 50.83 | 51.84 | 49.1 | 20200 |
| 1730241000 | 53.12 | -6.01 | -10.16 | 53.52 | 53.811 | 50.38 | 30835 |
| 1730154600 | 59.1272 | -1.45 | -2.40 | 57.9 | 59.53 | 57.591 | 18859 |
| 1729895400 | 60.58 | 2.92 | 5.06 | 57.64 | 60.98 | 56.72 | 29202 |
| 1729809000 | 57.66 | -1.3 | -2.20 | 57.9 | 59.0299 | 57.5662 | 54583 |
| 1729722600 | 58.96 | 4.9 | 9.06 | 56.03 | 61.36 | 55.94 | 38697 |
| 1729636200 | 54.06 | 2.06 | 3.96 | 53.95 | 54.55 | 53.57 | 5500 |
| 1729549800 | 52 | -0.94 | -1.78 | 51.47 | 52.62 | 51.47 | 20664 |
| 1729290600 | 52.94 | -2.47 | -4.46 | 54.47 | 54.47 | 51.88 | 5309 |
| 1729204200 | 55.41 | 1.11 | 2.04 | 55.08 | 56.01 | 53.81 | 8548 |
| 1729117800 | 54.3021 | -1.09 | -1.97 | 53.89 | 55.076 | 53.785 | 10687 |
| 1729031400 | 55.3941 | 1.28 | 2.37 | 54.98 | 57.37 | 51.52 | 22044 |
| 1728945000 | 54.11 | -8.34 | -13.35 | 57.71 | 57.71 | 53.2 | 25414 |
| 1728685800 | 62.45 | -5.43 | -8.00 | 64.61 | 64.61 | 62.17 | 14532 |
| 1728599400 | 67.88 | 2.82 | 4.33 | 66.849999 | 69.93 | 66.25 | 8791 |
| 1728513000 | 65.06 | 1.29 | 2.03 | 64.209999 | 65.69 | 62.71 | 6634 |
| 1728426600 | 63.767 | 0.35 | 0.55 | 63.76 | 64.739999 | 63.48 | 3042 |
| 1728340200 | 63.4193 | -0.74 | -1.15 | 61.97 | 63.74 | 60 | 6453 |
| 1728081000 | 64.16 | -4.62 | -6.72 | 67.16 | 67.61 | 63.8634 | 9054 |
| 1727994600 | 68.7785 | 1.15 | 1.70 | 68.73 | 71.2788 | 68.72 | 14720 |
| 1727908200 | 67.63 | 5.67 | 9.15 | 65.129999 | 67.64 | 62.36 | 15100 |
| 1727821800 | 61.96 | 4.84 | 8.47 | 56.5 | 64 | 56.5 | 39373 |
| 1727735400 | 57.12 | 4.5 | 8.55 | 55.56 | 57.56 | 55.49 | 41148 |
| 1727476200 | 52.62 | -2.09 | -3.82 | 54.45 | 54.62 | 51.7 | 26413 |
| 1727389800 | 54.71 | -3.75 | -6.41 | 55.93 | 56.4 | 53.84 | 34243 |
| 1727303400 | 58.46 | 3.6 | 6.56 | 56.31 | 58.46 | 55.9 | 12003 |
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
