Premium
ProShares UltraShort MSCI Japan (EWV)
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 | 3.1859 | 7.90153769841 | 40.32 | 43.66 | 40.32 | 4897 | 42.58620638 | SP |
| 4 | 0.7659 | 1.79199812822 | 42.74 | 43.66 | 38.14 | 9800 | 41.14833721 | SP |
| 12 | 34.0059 | 357.956842105 | 9.5 | 43.76 | 9.33 | 27938 | 15.39000933 | SP |
| 26 | 32.2459 | 286.375666075 | 11.26 | 43.76 | 9.09 | 38107 | 12.08417971 | SP |
| 52 | 30.7549 | 241.195984629 | 12.751 | 43.76 | 9.09 | 27137 | 11.75104673 | SP |
| 156 | 30.0859 | 224.187034277 | 13.42 | 43.76 | 9.09 | 17741 | 14.45884335 | SP |
| 260 | 20.1559 | 86.3207708779 | 23.35 | 43.76 | 9.09 | 15496 | 17.20652633 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 43.5059 | 0.25 | 0.58 | 44.41 | 44.41 | 42.5 | 6736 |
| 1734651000 | 43.2562 | -0.17 | -0.40 | 42.53 | 43.5099 | 42.53 | 9285 |
| 1734564600 | 43.43 | 2.17 | 5.27 | 41.23 | 43.66 | 41.23 | 7168 |
| 1734478200 | 41.2556 | 0.2 | 0.50 | 40.96 | 41.53 | 40.96 | 4742 |
| 1734391800 | 41.0516 | 0.52 | 1.28 | 41.03 | 41.0516 | 40.92 | 1529 |
| 1734132600 | 40.5345 | 0.88 | 2.21 | 40.32 | 40.7 | 40.32 | 1761 |
| 1734046200 | 39.6574 | 0.72 | 1.85 | 39.35 | 39.84 | 39.34 | 1363 |
| 1733959800 | 38.9352 | -1.04 | -2.61 | 39.0004 | 39.16 | 38.54 | 2703 |
| 1733873400 | 39.98 | 0.43 | 1.10 | 39.65 | 40.03 | 39.65 | 13175 |
| 1733787000 | 39.5451 | 1.41 | 3.68 | 39.47 | 39.5451 | 39.34 | 683 |
| 1733527800 | 38.14 | -0.75 | -1.92 | 39.14 | 39.14 | 38.14 | 1557 |
| 1733441400 | 38.8858 | 0.12 | 0.32 | 39.08 | 39.08 | 38.7904 | 885 |
| 1733355000 | 38.7622 | 0.25 | 0.65 | 38.44 | 39 | 38.44 | 3319 |
| 1733268600 | 38.51 | -0.86 | -2.18 | 38.67 | 38.85 | 38.25 | 4548 |
| 1733182200 | 39.37 | -0.95 | -2.36 | 39.67 | 39.84 | 39.13 | 29515 |
| 1732917840 | 40.32 | -1.48 | -3.54 | 41.61 | 41.82 | 40.32 | 4526 |
| 1732750200 | 41.8 | -0.56 | -1.32 | 42.55 | 42.55 | 41.8 | 1199 |
| 1732663800 | 42.36 | 0.84 | 2.02 | 42.26 | 43.66 | 42.03 | 34583 |
| 1732577400 | 41.52 | -1.01 | -2.37 | 42.19 | 42.26 | 41.34 | 57935 |
| 1732318200 | 42.53 | -0.55 | -1.29 | 42.74 | 43.315 | 42.53 | 5733 |
| 1732231800 | 43.0839 | -0.31 | -0.71 | 43.42 | 43.42 | 43.02 | 1409 |
| 1732145400 | 43.39 | 0.68 | 1.59 | 43.5 | 43.76 | 43.39 | 2025 |
| 1732059000 | 42.7103 | 0.09 | 0.21 | 43.21 | 43.21 | 42.64 | 1722 |
| 1731972600 | 42.62 | -0.34 | -0.79 | 43.29 | 43.29 | 42.45 | 4209 |
| 1731713400 | 42.9608 | 0.34 | 0.80 | 43.28 | 43.415 | 42.8132 | 2779 |
| 1731627000 | 42.62 | -0.11 | -0.26 | 42.34 | 43.17 | 42.14 | 3396 |
| 1731540600 | 42.73 | 1.21 | 2.91 | 42.73 | 42.86 | 42.38 | 5041 |
| 1731454200 | 41.52 | 1.01 | 2.48 | 41.2 | 42.44 | 41.09 | 30777 |
| 1731367800 | 40.515 | -0.22 | -0.53 | 40.49 | 40.515 | 40.2717 | 2682 |
| 1731108600 | 40.73 | 0.79 | 1.99 | 40.42 | 40.81 | 40.42 | 37009 |
| 1731022200 | 39.9353 | 29.87 | 296.58 | 40.25 | 40.28 | 39.845 | 2240 |
| 1730935800 | 10.07 | -0.17 | -1.66 | 10.17 | 10.53 | 10.07 | 14517 |
| 1730849400 | 10.24 | -0.31 | -2.94 | 10.47 | 10.5 | 10.22 | 41094 |
| 1730763000 | 10.55 | -0.08 | -0.75 | 10.57 | 10.63 | 10.435 | 16612 |
| 1730500200 | 10.63 | 0.02 | 0.19 | 10.7 | 10.7 | 10.48 | 13759 |
| 1730413800 | 10.61 | 0.16 | 1.53 | 10.59 | 10.7982 | 10.57 | 24308 |
| 1730327400 | 10.45 | -0.02 | -0.19 | 10.41 | 10.45 | 10.3089 | 6999 |
| 1730241000 | 10.47 | -0.21 | -1.97 | 10.53 | 10.53 | 10.4 | 13862 |
| 1730154600 | 10.68 | -0.18 | -1.66 | 10.67 | 10.745 | 10.61 | 30701 |
| 1729895400 | 10.86 | 0.07 | 0.65 | 10.71 | 10.87 | 10.675 | 99406 |
| 1729809000 | 10.79 | -0.19 | -1.73 | 10.92 | 10.92 | 10.79 | 24535 |
| 1729722600 | 10.98 | 0.42 | 3.98 | 10.95 | 11.06 | 10.95 | 125429 |
| 1729636200 | 10.56 | 0.27 | 2.62 | 10.47 | 10.609 | 10.47 | 101443 |
| 1729549800 | 10.29 | 0.35 | 3.52 | 10.12 | 10.3199 | 10.12 | 75967 |
| 1729290600 | 9.94 | -0.1 | -1.02 | 10.03 | 10.03 | 9.94 | 10387 |
| 1729204200 | 10.0427 | 0.1 | 1.03 | 9.95 | 10.0427 | 9.91 | 9182 |
| 1729117800 | 9.94 | -0.12 | -1.19 | 9.99 | 10 | 9.9149999 | 139225 |
| 1729031400 | 10.06 | 0.4 | 4.14 | 9.75 | 10.074 | 9.75 | 51547 |
| 1728945000 | 9.66 | -0.03 | -0.31 | 9.77 | 9.77 | 9.63 | 30172 |
| 1728685800 | 9.69 | -0.01 | -0.10 | 9.84 | 9.84 | 9.68 | 22890 |
| 1728599400 | 9.7 | -0.02 | -0.21 | 9.86 | 9.89 | 9.7 | 22287 |
| 1728513000 | 9.72 | 0.1 | 1.04 | 9.73 | 9.8099 | 9.68 | 46995 |
| 1728426600 | 9.6199999 | -0.04 | -0.41 | 9.69 | 9.69 | 9.55 | 33601 |
| 1728340200 | 9.66 | 0.2 | 2.11 | 9.58 | 9.7399 | 9.58 | 59519 |
| 1728081000 | 9.46 | -0.23 | -2.37 | 9.59 | 9.59 | 9.42 | 47970 |
| 1727994600 | 9.69 | 0.07 | 0.73 | 9.73 | 9.83 | 9.66 | 87580 |
| 1727908200 | 9.6199999 | 0.16 | 1.69 | 9.69 | 9.71 | 9.57 | 44532 |
| 1727821800 | 9.46 | -0.04 | -0.42 | 9.49 | 9.6 | 9.33 | 46209 |
| 1727735400 | 9.5 | -0.15 | -1.55 | 9.49 | 9.61 | 9.419 | 81807 |
| 1727476200 | 9.65 | 0.46 | 5.01 | 9.5 | 9.69 | 9.3699999 | 46303 |
| 1727389800 | 9.19 | -0.51 | -5.26 | 9.24 | 9.2899999 | 9.09 | 84319 |
| 1727303400 | 9.7 | -0.06 | -0.61 | 9.65 | 9.82 | 9.61 | 31230 |
| 1727217000 | 9.76 | 0.17 | 1.77 | 9.71 | 9.7899999 | 9.71 | 32844 |
| 1727130600 | 9.59 | -0.08 | -0.83 | 9.6199999 | 9.635 | 9.5399999 | 32305 |
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
