Premium
ProShares S&P 500 Dynamic Buffer ETF (FB)
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 | -0.6648 | -1.48841374678 | 44.665 | 44.68 | 43.9605 | 3143 | 44.45117589 | SP |
| 4 | -0.6398 | -1.4332437276 | 44.64 | 44.73 | 43.5 | 3761 | 44.46255346 | SP |
| 12 | 1.7002 | 4.01938534279 | 42.3 | 44.73 | 42.3 | 1973 | 44.3150492 | SP |
| 26 | 1.6902 | 3.99480028362 | 42.31 | 46.01 | 41.9 | 1205 | 43.84611187 | SP |
| 52 | 3.5502 | 8.77676143387 | 40.45 | 46.01 | 40.24 | 3331 | 41.34147913 | SP |
| 156 | 3.5502 | 8.77676143387 | 40.45 | 46.01 | 40.24 | 3331 | 41.34147913 | SP |
| 260 | 3.5502 | 8.77676143387 | 40.45 | 46.01 | 40.24 | 3331 | 41.34147913 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 44.0002 | -0.04 | -0.09 | 44.26 | 44.26 | 43.9605 | 478 |
| 1782340200 | 44.0418 | -0.38 | -0.86 | 44.14 | 44.18 | 44.0418 | 489 |
| 1782253800 | 44.4236 | -0.14 | -0.31 | 44.34 | 44.53 | 44.25 | 8778 |
| 1782167400 | 44.56 | -0.08 | -0.18 | 44.68 | 44.68 | 44.56 | 2268 |
| 1781821800 | 44.64 | 0.22 | 0.50 | 44.665 | 44.665 | 44.53 | 1035 |
| 1781735400 | 44.4173 | -0.14 | -0.32 | 44.7 | 44.7 | 44.4173 | 868 |
| 1781649000 | 44.5599 | -0.07 | -0.16 | 44.66 | 44.66 | 44.52 | 302 |
| 1781562600 | 44.6301 | 0.27 | 0.61 | 44.68 | 44.68 | 44.56 | 17919 |
| 1781303400 | 44.3584 | 0.12 | 0.28 | 44.21 | 44.3584 | 44.21 | 10459 |
| 1781217000 | 44.2351 | 0.38 | 0.87 | 43.95 | 44.2351 | 43.95 | 697 |
| 1781130600 | 43.8554 | -0.15 | -0.35 | 43.79 | 43.91 | 43.79 | 673 |
| 1781044200 | 44.01 | 0.11 | 0.25 | 44.02 | 44.0799 | 43.5 | 6262 |
| 1780957800 | 43.9003 | -0.03 | -0.07 | 44.09 | 44.09 | 43.9003 | 413 |
| 1780698600 | 43.9303 | -0.67 | -1.50 | 44.52 | 44.58 | 43.82 | 1821 |
| 1780612200 | 44.5997 | 0.03 | 0.06 | 44.51 | 44.65 | 44.51 | 188 |
| 1780525800 | 44.5743 | -0.07 | -0.15 | 44.66 | 44.66 | 44.52 | 85 |
| 1780439400 | 44.64 | 0.06 | 0.13 | 44.575 | 44.65 | 44.575 | 8963 |
| 1780353000 | 44.5838 | 0.02 | 0.05 | 44.57 | 44.6 | 44.5306 | 9159 |
| 1780093800 | 44.56 | -0.01 | -0.02 | 44.58 | 44.73 | 44.56 | 896 |
| 1780007400 | 44.57 | -0.04 | -0.09 | 44.64 | 44.64 | 44.57 | 176 |
| 1779921000 | 44.61 | 0.05 | 0.12 | 44.5 | 44.61 | 44.5 | 242 |
| 1779834600 | 44.5551 | -0.02 | -0.05 | 44.71 | 44.73 | 44.5551 | 238 |
| 1779489000 | 44.5794 | -0.02 | -0.04 | 44.06 | 44.63 | 44.06 | 1251 |
| 1779402600 | 44.5994 | -0 | -0.00 | 44.585 | 44.5994 | 44.53 | 633 |
| 1779316200 | 44.6016 | 0.16 | 0.36 | 44.4 | 44.6016 | 44.4 | 1315 |
| 1779229800 | 44.44 | -0.1 | -0.21 | 44.55 | 44.55 | 44.39 | 1444 |
| 1779143400 | 44.5351 | -0.04 | -0.09 | 44.62 | 44.62 | 44.46 | 2065 |
| 1778884200 | 44.575 | -0.04 | -0.08 | 44.56 | 44.59 | 44.41 | 15199 |
| 1778797800 | 44.61 | 0.11 | 0.25 | 44.54 | 44.61 | 44.45 | 2394 |
| 1778711400 | 44.4983 | 0.22 | 0.49 | 44.36 | 44.4983 | 44.32 | 44 |
| 1778625000 | 44.28 | -0.02 | -0.03 | 44.19 | 44.33 | 44.03 | 421 |
| 1778538600 | 44.295 | -0.03 | -0.06 | 44.21 | 44.33 | 44.21 | 299 |
| 1778279400 | 44.3223 | 0.15 | 0.34 | 44.3 | 44.35 | 44.275 | 390 |
| 1778193000 | 44.17 | -0.02 | -0.03 | 44.13 | 44.1999 | 44.13 | 663 |
| 1778106600 | 44.185 | 0.28 | 0.63 | 42.54 | 44.36 | 42.54 | 192 |
| 1778020200 | 43.9098 | 0.16 | 0.38 | 43.95 | 43.95 | 43.9098 | 78 |
| 1777933800 | 43.7451 | -0.03 | -0.07 | 43.66 | 43.79 | 43.66 | 141 |
| 1777674600 | 43.7762 | 0.05 | 0.11 | 43.91 | 44.01 | 43.7762 | 1927 |
| 1777588200 | 43.7301 | 0.2 | 0.46 | 43.52 | 43.7301 | 43.52 | 82 |
| 1777501800 | 43.5317 | -0.04 | -0.09 | 43.47 | 43.59 | 43.47 | 180 |
| 1777415400 | 43.5697 | -0.05 | -0.10 | 43.61 | 43.61 | 43.5697 | 250 |
| 1777329000 | 43.6148 | -0.05 | -0.11 | 43.7 | 43.7 | 43.6148 | 33 |
| 1777069800 | 43.662 | 0.13 | 0.30 | 43.66 | 43.662 | 43.565 | 263 |
| 1776983400 | 43.5293 | -0.04 | -0.10 | 43.46 | 43.59 | 43.46 | 11 |
| 1776897000 | 43.573 | 0.18 | 0.41 | 43.42 | 43.573 | 43.42 | 17 |
| 1776810600 | 43.393 | -0.03 | -0.06 | 43.45 | 43.48 | 43.36 | 390 |
| 1776724200 | 43.4199 | -0.05 | -0.11 | 43.1 | 43.48 | 43.1 | 4999 |
| 1776465000 | 43.4688 | 0.23 | 0.53 | 43.44 | 43.5 | 43.39 | 210 |
| 1776378600 | 43.2386 | -0.01 | -0.02 | 43.19 | 43.2386 | 43.19 | 56 |
| 1776292200 | 43.2469 | 0.19 | 0.43 | 43.04 | 43.2469 | 43.04 | 330 |
| 1776205800 | 43.0602 | 0.19 | 0.45 | 42.99 | 43.0602 | 42.99 | 77 |
| 1776119400 | 42.867 | 0.21 | 0.50 | 42.63 | 42.867 | 42.605 | 848 |
| 1775860200 | 42.6553 | -0.06 | -0.13 | 42.73 | 42.73 | 42.62 | 14 |
| 1775773800 | 42.7111 | 0.06 | 0.14 | 42.68 | 42.7111 | 42.65 | 120 |
| 1775687400 | 42.65 | 0.3 | 0.71 | 42.69 | 42.71 | 42.6 | 153 |
| 1775601000 | 42.3497 | -0.06 | -0.14 | 42.37 | 42.37 | 42.3 | 276 |
| 1775514600 | 42.4075 | -0 | -0.01 | 42.49 | 42.49 | 42.4075 | 167 |
| 1775169000 | 42.4118 | -0.08 | -0.18 | 42.3 | 42.4118 | 42.3 | 3622 |
| 1775082600 | 42.4889 | 0.11 | 0.26 | 42.44 | 42.4889 | 42.44 | 90 |
| 1774996200 | 42.38 | 0.39 | 0.93 | 42.04 | 46.01 | 42.04 | 667 |
| 1774909800 | 41.9902 | -0.01 | -0.01 | 42.05 | 42.05 | 41.9902 | 86 |
| 1774650600 | 41.9957 | -0.05 | -0.12 | 42.03 | 42.07 | 41.99 | 138 |
| 1774564200 | 42.0479 | -0.15 | -0.35 | 42.19 | 42.19 | 42.0479 | 35 |
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.
