Premium
ProShares Short MSCI Emerging Markets (EUM)
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 | 0.7 | 2.67175572519 | 26.2 | 27.11 | 26.2 | 16790 | 26.72466118 | SP |
| 4 | 0.21 | 0.786811539903 | 26.69 | 27.11 | 25.62 | 23081 | 26.43682334 | SP |
| 12 | 14.67 | 119.950940311 | 12.23 | 27.11 | 12.0601 | 18843 | 20.18604096 | SP |
| 26 | 13.48 | 100.44709389 | 13.42 | 27.11 | 12.0601 | 16778 | 16.93341775 | SP |
| 52 | 12.42 | 85.773480663 | 14.48 | 27.11 | 12.0601 | 24824 | 15.18109502 | SP |
| 156 | 13.74 | 104.407294833 | 13.16 | 27.11 | 12.0601 | 104085 | 14.83252785 | SP |
| 260 | 9.72 | 56.5774155995 | 17.18 | 27.11 | 11.35 | 168571 | 16.17409663 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 26.9 | -0.12 | -0.44 | 27.06 | 27.09 | 26.81 | 11750 |
| 1734651000 | 27.02 | -0.09 | -0.33 | 26.8 | 27.02 | 26.8 | 5433 |
| 1734564600 | 27.11 | 0.63 | 2.38 | 26.45 | 27.11 | 26.45 | 33020 |
| 1734478200 | 26.48 | 0.08 | 0.29 | 26.58 | 26.78 | 26.46 | 27682 |
| 1734391800 | 26.4046 | 0.15 | 0.56 | 26.34 | 26.4196 | 26.33 | 5126 |
| 1734132600 | 26.2585 | -0.02 | -0.08 | 26.2 | 26.3258 | 26.2 | 12689 |
| 1734046200 | 26.2786 | 0.13 | 0.50 | 26.25 | 26.28 | 26.1534 | 12771 |
| 1733959800 | 26.149 | -0.08 | -0.32 | 26.19 | 26.2378 | 26.13 | 16064 |
| 1733873400 | 26.2337 | 0.47 | 1.84 | 26.03 | 26.25 | 26.03 | 2875 |
| 1733787000 | 25.76 | -0.62 | -2.35 | 25.79 | 25.83 | 25.62 | 36458 |
| 1733527800 | 26.38 | 0.09 | 0.33 | 26.2 | 26.4 | 26.2 | 48773 |
| 1733441400 | 26.2934 | -0.17 | -0.63 | 26.33 | 26.33 | 26.2502 | 58902 |
| 1733355000 | 26.4607 | -0.1 | -0.37 | 26.5 | 26.83 | 26.42 | 82256 |
| 1733268600 | 26.56 | 0.03 | 0.11 | 26.65 | 26.74 | 26.51 | 25798 |
| 1733182200 | 26.53 | -0.17 | -0.64 | 26.63 | 26.64 | 26.53 | 18030 |
| 1732917840 | 26.7 | -0.03 | -0.11 | 27 | 27 | 26.64 | 9429 |
| 1732750200 | 26.73 | 0.01 | 0.04 | 26.52 | 26.78 | 26.52 | 8108 |
| 1732663800 | 26.7195 | 0.12 | 0.45 | 26.54 | 26.745 | 26.54 | 12643 |
| 1732577400 | 26.6 | -0.01 | -0.04 | 26.45 | 26.66 | 26.45 | 19208 |
| 1732318200 | 26.6108 | -0.02 | -0.07 | 26.69 | 26.71 | 26.61 | 3281 |
| 1732231800 | 26.63 | 0.07 | 0.27 | 26.64 | 26.71 | 26.591 | 18548 |
| 1732145400 | 26.5575 | 0.05 | 0.18 | 26.58 | 26.7 | 26.5575 | 19201 |
| 1732059000 | 26.51 | 0.05 | 0.17 | 26.52 | 26.58 | 26.46 | 7689 |
| 1731972600 | 26.465 | -0.29 | -1.07 | 26.63 | 26.6456 | 26.45 | 15057 |
| 1731713400 | 26.75 | -0.02 | -0.06 | 26.729 | 26.85 | 26.729 | 8377 |
| 1731627000 | 26.7656 | 0.14 | 0.51 | 26.625 | 26.7696 | 26.625 | 3067 |
| 1731540600 | 26.63 | 0.18 | 0.68 | 26.41 | 26.6614 | 26.41 | 8349 |
| 1731454200 | 26.45 | 0.59 | 2.28 | 26.3 | 26.52 | 26.3 | 15433 |
| 1731367800 | 25.86 | 0.17 | 0.66 | 25.83 | 26.0178 | 25.83 | 6630 |
| 1731108600 | 25.69 | 0.54 | 2.15 | 25.5 | 25.85 | 25.5 | 29818 |
| 1731022200 | 25.15 | 12.31 | 95.82 | 25.25 | 25.25 | 25.06 | 46757 |
| 1730935800 | 12.8437 | 0.16 | 1.29 | 12.88 | 12.9566 | 12.8304 | 14777 |
| 1730849400 | 12.68 | -0.14 | -1.09 | 12.7 | 12.72 | 12.67 | 11706 |
| 1730763000 | 12.82 | -0.09 | -0.70 | 12.82 | 12.85 | 12.7688 | 20746 |
| 1730500200 | 12.9103 | -0.04 | -0.31 | 12.85 | 12.92 | 12.81 | 12535 |
| 1730413800 | 12.95 | 0.12 | 0.96 | 12.9 | 12.9901 | 12.9 | 16988 |
| 1730327400 | 12.8273 | 0.11 | 0.84 | 12.84 | 12.84 | 12.7799 | 9140 |
| 1730241000 | 12.72 | 0.05 | 0.39 | 12.69 | 12.72 | 12.665 | 8057 |
| 1730154600 | 12.6708 | -0.08 | -0.62 | 12.7 | 12.7 | 12.6403 | 16988 |
| 1729895400 | 12.75 | 0.04 | 0.31 | 12.7 | 12.75 | 12.6357 | 12750 |
| 1729809000 | 12.71 | 0.03 | 0.24 | 12.68 | 12.754 | 12.68 | 11648 |
| 1729722600 | 12.68 | 0.07 | 0.56 | 12.69 | 12.72 | 12.6202 | 10555 |
| 1729636200 | 12.61 | 0.05 | 0.40 | 12.63 | 12.63 | 12.59 | 4947 |
| 1729549800 | 12.56 | 0.05 | 0.40 | 12.56 | 12.65 | 12.56 | 15236 |
| 1729290600 | 12.51 | -0.1 | -0.75 | 12.43 | 12.52 | 12.43 | 16258 |
| 1729204200 | 12.605 | 0.03 | 0.20 | 12.62 | 12.66 | 12.5978 | 5088 |
| 1729117800 | 12.58 | -0.1 | -0.79 | 12.58 | 12.585 | 12.5304 | 29280 |
| 1729031400 | 12.68 | 0.28 | 2.22 | 12.55 | 12.7 | 12.55 | 61106 |
| 1728945000 | 12.405 | 0.02 | 0.20 | 12.43 | 12.47 | 12.36 | 10903 |
| 1728685800 | 12.38 | -0.05 | -0.40 | 12.5 | 12.5 | 12.355 | 6869 |
| 1728599400 | 12.4298 | -0.02 | -0.19 | 12.4112 | 12.52 | 12.41 | 5342 |
| 1728513000 | 12.453 | 0.06 | 0.51 | 12.53 | 12.53 | 12.435 | 8115 |
| 1728426600 | 12.39 | 0.31 | 2.56 | 12.37 | 12.48 | 12.37 | 8193 |
| 1728340200 | 12.0804 | -0.1 | -0.83 | 12.1 | 12.17 | 12.0601 | 18427 |
| 1728081000 | 12.1817 | -0.11 | -0.88 | 12.205 | 12.2596 | 12.1801 | 31185 |
| 1727994600 | 12.29 | 0.15 | 1.19 | 12.35 | 12.35 | 12.26 | 13605 |
| 1727908200 | 12.1449 | -0.21 | -1.66 | 12.09 | 12.24 | 12.09 | 26615 |
| 1727821800 | 12.35 | -0.14 | -1.12 | 12.39 | 12.54 | 12.35 | 31250 |
| 1727735400 | 12.49 | 0.22 | 1.75 | 12.31 | 12.5001 | 12.31 | 30062 |
| 1727476200 | 12.275 | 0.03 | 0.20 | 12.23 | 12.29 | 12.19 | 25872 |
| 1727389800 | 12.25 | -0.46 | -3.59 | 12.21 | 12.3401 | 12.1901 | 40084 |
| 1727303400 | 12.7058 | 0.03 | 0.20 | 12.65 | 12.7199 | 12.63 | 6883 |
| 1727217000 | 12.68 | -0.46 | -3.52 | 12.79 | 12.85 | 12.68 | 8861 |
| 1727130600 | 13.1425 | -0.09 | -0.70 | 13.16 | 13.1607 | 13.1142 | 4645 |
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
