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 | -0.464 | -2.54665203074 | 18.22 | 18.285 | 17.4501 | 9844 | 18.00658417 | SP |
| 4 | -0.654 | -3.55241716458 | 18.41 | 19.91 | 16.53 | 18053 | 18.28294147 | SP |
| 12 | -4.334 | -19.6197374378 | 22.09 | 22.83 | 16.53 | 29904 | 19.50192616 | SP |
| 26 | -7.304 | -29.1460494812 | 25.06 | 25.45 | 16.53 | 30846 | 20.7944803 | SP |
| 52 | -14.654 | -45.2144399877 | 32.41 | 35.2582 | 16.53 | 20773 | 22.8579169 | SP |
| 156 | 4.286 | 31.8188567186 | 13.47 | 52.06 | 9.09 | 18310 | 17.52504264 | SP |
| 260 | 3.906 | 28.202166065 | 13.85 | 52.06 | 9.09 | 16818 | 17.21693037 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 17.756 | -0.04 | -0.24 | 18.1 | 18.1 | 17.71 | 2333 |
| 1782772200 | 17.7982 | -0.18 | -1.01 | 18.14 | 18.285 | 17.71 | 5203 |
| 1782513000 | 17.98 | 0.28 | 1.57 | 18.17 | 18.19 | 17.87 | 8116 |
| 1782426600 | 17.7018 | -0.27 | -1.52 | 17.5 | 17.73 | 17.4501 | 8632 |
| 1782340200 | 17.9746 | -0.22 | -1.18 | 17.95 | 18.25 | 17.8101 | 4969 |
| 1782253800 | 18.19 | 1.52 | 9.12 | 18.22 | 18.26 | 17.9509 | 22298 |
| 1782167400 | 16.67 | -0.23 | -1.36 | 16.85 | 16.85 | 16.53 | 11062 |
| 1781821800 | 16.8995 | -0.65 | -3.72 | 16.99 | 17.04 | 16.79 | 14452 |
| 1781735400 | 17.5522 | -0.14 | -0.81 | 17.4 | 17.63 | 17.0701 | 41007 |
| 1781649000 | 17.695 | -0.02 | -0.09 | 17.53 | 17.75 | 17.39 | 5660 |
| 1781562600 | 17.7101 | -0.7 | -3.80 | 17.54 | 17.88 | 17.54 | 16687 |
| 1781303400 | 18.41 | -0.27 | -1.45 | 18.56 | 18.57 | 18.278329 | 5654 |
| 1781217000 | 18.68 | -1.16 | -5.85 | 19.72 | 19.72 | 18.61 | 10885 |
| 1781130600 | 19.84 | 0.61 | 3.17 | 19.59 | 19.91 | 19.35 | 22267 |
| 1781044200 | 19.2304 | 0.42 | 2.23 | 18.8 | 19.75 | 18.45 | 16303 |
| 1780957800 | 18.81 | -0.53 | -2.73 | 18.89 | 18.89 | 18.5121 | 25888 |
| 1780698600 | 19.3385 | 1.31 | 7.25 | 18.45 | 19.37 | 18.405 | 38865 |
| 1780612200 | 18.0318 | -0.1 | -0.54 | 18.19 | 18.315 | 17.772 | 39384 |
| 1780525800 | 18.13 | -0.05 | -0.28 | 18.09 | 18.1685 | 17.94 | 18880 |
| 1780439400 | 18.18 | -0.28 | -1.51 | 18.41 | 18.5 | 18.14 | 26794 |
| 1780353000 | 18.4596 | 0.02 | 0.13 | 18.53 | 18.7 | 18.31 | 8396 |
| 1780093800 | 18.4355 | -0.07 | -0.40 | 18.445 | 18.5 | 18.32 | 7049 |
| 1780007400 | 18.51 | -0.21 | -1.15 | 18.78 | 18.78 | 18.3591 | 3150 |
| 1779921000 | 18.7248 | 0.31 | 1.71 | 18.67 | 18.85 | 18.58 | 19235 |
| 1779834600 | 18.41 | -0.56 | -2.98 | 18.6 | 18.6 | 18.26 | 32835 |
| 1779489000 | 18.9749 | -0.13 | -0.66 | 18.91 | 19.14 | 18.85 | 13971 |
| 1779402600 | 19.1018 | -0.04 | -0.20 | 19.7 | 19.7 | 19 | 8814 |
| 1779316200 | 19.14 | -0.31 | -1.59 | 19.76 | 19.76 | 19.09 | 35752 |
| 1779229800 | 19.45 | 0.06 | 0.29 | 19.44 | 19.75 | 19.25 | 11721 |
| 1779143400 | 19.3935 | 0.15 | 0.80 | 19.27 | 19.5 | 19.0654 | 15752 |
| 1778884200 | 19.24 | 0.44 | 2.32 | 19.3 | 19.3 | 18.905 | 45501 |
| 1778797800 | 18.803 | 0.49 | 2.67 | 18.58 | 19.08 | 18.54 | 27431 |
| 1778711400 | 18.3148 | -0.44 | -2.32 | 18.54 | 18.59 | 18.18 | 81646 |
| 1778625000 | 18.75 | 0.07 | 0.35 | 18.68 | 19.095 | 18.62 | 52882 |
| 1778538600 | 18.6849 | 0.01 | 0.04 | 18.77 | 18.85 | 18.52 | 4816 |
| 1778279400 | 18.6766 | -0.47 | -2.45 | 18.8 | 18.9 | 18.59 | 71029 |
| 1778193000 | 19.1454 | 0.24 | 1.26 | 18.71 | 19.26 | 18.69 | 91651 |
| 1778106600 | 18.9068 | -1.12 | -5.58 | 18.96 | 19.5 | 18.7886 | 46238 |
| 1778020200 | 20.0235 | -0.6 | -2.93 | 20.14 | 20.365 | 19.9 | 45530 |
| 1777933800 | 20.6283 | 0.23 | 1.12 | 20.48 | 20.7 | 20.11 | 42841 |
| 1777674600 | 20.4001 | 0.41 | 2.04 | 20.24 | 20.704 | 20.1 | 41705 |
| 1777588200 | 19.9927 | -1.34 | -6.29 | 20.56 | 20.615 | 19.805 | 54806 |
| 1777501800 | 21.3339 | 0.52 | 2.51 | 20.82 | 21.4883 | 20.82 | 32566 |
| 1777415400 | 20.8119 | 0.05 | 0.25 | 20.7 | 21.18 | 20.55 | 62719 |
| 1777329000 | 20.7602 | -0.13 | -0.63 | 20.43 | 20.9299 | 20.32 | 36134 |
| 1777069800 | 20.8912 | -0.13 | -0.60 | 21.1 | 21.345 | 20.76 | 32283 |
| 1776983400 | 21.0164 | 0.11 | 0.51 | 20.87 | 21.64 | 20.39 | 34107 |
| 1776897000 | 20.91 | 0.27 | 1.31 | 20.86 | 20.91 | 20.45 | 24509 |
| 1776810600 | 20.64 | 0.6 | 2.99 | 20.44 | 21 | 20.1878 | 36577 |
| 1776724200 | 20.04 | 0.44 | 2.24 | 20.08 | 20.2 | 19.85 | 19908 |
| 1776465000 | 19.6 | -0.66 | -3.26 | 19.7 | 19.77 | 19.24 | 35757 |
| 1776378600 | 20.26 | 0.17 | 0.85 | 19.97 | 20.34 | 19.835 | 51758 |
| 1776292200 | 20.09 | 0.15 | 0.75 | 19.93 | 20.2 | 19.93 | 5140 |
| 1776205800 | 19.9398 | -0.36 | -1.77 | 19.98 | 20.59 | 19.76 | 19162 |
| 1776119400 | 20.3 | -0.19 | -0.93 | 21.1 | 21.22 | 20.1701 | 41540 |
| 1775860200 | 20.4912 | 0 | 0.01 | 20.39 | 20.8 | 20.18 | 29648 |
| 1775773800 | 20.49 | 0.59 | 2.96 | 20.65 | 21.2 | 19.951 | 57324 |
| 1775687400 | 19.9 | -1.98 | -9.03 | 19.7 | 20.27 | 19.51 | 68468 |
| 1775601000 | 21.8754 | 0.02 | 0.07 | 22.09 | 22.83 | 21.85 | 41060 |
| 1775514600 | 21.86 | -0.18 | -0.83 | 21.99 | 22.29 | 21.65 | 38779 |
| 1775169000 | 22.0424 | 0.66 | 3.10 | 22.8 | 22.99 | 21.77 | 50665 |
| 1775082600 | 21.38 | -1.16 | -5.13 | 21.32 | 21.75 | 20.8801 | 74456 |
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.
