Premium
ProShares UltraShort FTSE China 50 (FXP)
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 | -1.7775 | -10.1455479452 | 17.52 | 17.52 | 15.59 | 11461 | 16.46088169 | SP |
| 4 | -2.6575 | -14.4429347826 | 18.4 | 20.5 | 15.59 | 12203 | 18.61031204 | SP |
| 12 | -1.9075 | -10.8073654391 | 17.65 | 20.685 | 15.2701 | 17920 | 18.6010186 | SP |
| 26 | -15.3575 | -49.3810289389 | 31.1 | 34.51 | 13.5 | 30246 | 18.00328225 | SP |
| 52 | -31.8375 | -66.9136191677 | 47.58 | 48.7 | 13.5 | 20282 | 22.8078638 | SP |
| 156 | -23.0575 | -59.4265463918 | 38.8 | 75 | 13.5 | 22230 | 35.97541647 | SP |
| 260 | -47.7575 | -75.2086614173 | 63.5 | 82.65 | 13.5 | 31302 | 42.54151705 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 15.7425 | -0.85 | -5.11 | 16.54 | 16.54 | 15.59 | 17411 |
| 1738193400 | 16.59 | 0.1 | 0.61 | 16.21 | 16.629999 | 16.17 | 7344 |
| 1738107000 | 16.489999 | -0.33 | -1.97 | 16.86 | 17.12 | 16.489999 | 11562 |
| 1738020600 | 16.8208 | -0.33 | -1.95 | 16.739999 | 16.93 | 16.66 | 9998 |
| 1737761400 | 17.1547 | -0.91 | -5.02 | 17.52 | 17.52 | 17.116 | 10989 |
| 1737675000 | 18.0617 | 0 | 0.00 | 18.0617 | 18.0617 | 18.0617 | 0 |
| 1737588600 | 18.0617 | 0.24 | 1.36 | 18.04 | 18.1 | 17.95 | 6279 |
| 1737502200 | 17.82 | -0.35 | -1.91 | 17.68 | 17.96 | 17.58 | 5086 |
| 1737156600 | 18.1677 | -0.73 | -3.87 | 18.6 | 18.6 | 17.9 | 3906 |
| 1737070200 | 18.9 | -0.04 | -0.21 | 18.86 | 18.9699 | 18.8 | 5845 |
| 1736983800 | 18.94 | -0.4 | -2.07 | 18.97 | 19.04 | 18.8305 | 8399 |
| 1736897400 | 19.3401 | -0.98 | -4.82 | 19.32 | 19.46 | 19.22 | 37526 |
| 1736811000 | 20.32 | -0.17 | -0.82 | 20.5 | 20.5 | 20.2413 | 5547 |
| 1736551800 | 20.4883 | 1.12 | 5.77 | 20 | 20.49 | 19.98 | 40261 |
| 1736379000 | 19.37 | 0.19 | 0.99 | 19.58 | 19.58 | 19.3618 | 14158 |
| 1736292600 | 19.18 | 0.47 | 2.50 | 19.03 | 19.19 | 18.87 | 9453 |
| 1736206200 | 18.7118 | 0.41 | 2.27 | 18.08 | 18.72 | 17.98 | 8607 |
| 1735947000 | 18.2973 | -0.57 | -3.03 | 18.4 | 18.45 | 18.293583 | 5086 |
| 1735860600 | 18.87 | 0.72 | 3.98 | 18.68 | 18.87 | 18.57 | 10939 |
| 1735687800 | 18.1474 | 0.07 | 0.37 | 18.05 | 18.24 | 18.01 | 2505 |
| 1735601400 | 18.0802 | 0.4 | 2.29 | 17.78 | 18.1205 | 17.78 | 27117 |
| 1735342200 | 17.6761 | 0.35 | 2.01 | 17.77 | 17.81 | 17.6019 | 6239 |
| 1735255800 | 17.3284 | -0.17 | -0.98 | 17.58 | 17.58 | 17.2301 | 3323 |
| 1735077840 | 17.5 | -0.28 | -1.59 | 17.4 | 17.5863 | 17.39 | 4313 |
| 1734996600 | 17.7823 | -0.47 | -2.56 | 18.06 | 18.13 | 17.77 | 4768 |
| 1734737400 | 18.25 | -0.23 | -1.24 | 18.48 | 18.48 | 18.081 | 5069 |
| 1734651000 | 18.48 | -0.22 | -1.18 | 18.25 | 18.48 | 18.19 | 17281 |
| 1734564600 | 18.7 | 0.72 | 4.00 | 18.16 | 18.71 | 18.12 | 7887 |
| 1734478200 | 17.98 | -0.57 | -3.06 | 18.37 | 18.4283 | 17.95 | 22730 |
| 1734391800 | 18.548 | 0.55 | 3.06 | 18.45 | 18.55 | 18.3 | 13507 |
| 1734132600 | 17.9965 | 0.46 | 2.60 | 17.95 | 18.21 | 17.95 | 6264 |
| 1734046200 | 17.54 | 0.02 | 0.09 | 17.55 | 17.6201 | 17.37 | 8569 |
| 1733959800 | 17.5243 | 0.31 | 1.83 | 17.61 | 17.77 | 17.52 | 31533 |
| 1733873400 | 17.21 | 1.42 | 8.99 | 17.06 | 17.25 | 16.92 | 35718 |
| 1733787000 | 15.79 | -3.07 | -16.27 | 16.219999 | 16.225 | 15.2701 | 63741 |
| 1733527800 | 18.8575 | -0.44 | -2.29 | 18.71 | 18.86 | 18.6706 | 9754 |
| 1733441400 | 19.3 | -0.2 | -1.03 | 19.4 | 19.4 | 19.1709 | 6535 |
| 1733355000 | 19.5 | 0.34 | 1.77 | 19.14 | 19.54 | 19.14 | 11137 |
| 1733268600 | 19.1617 | -0.16 | -0.82 | 19.2 | 19.2 | 19 | 15105 |
| 1733182200 | 19.32 | -0.14 | -0.72 | 19.4 | 19.6 | 19.2672 | 13334 |
| 1732917840 | 19.46 | 0.06 | 0.31 | 19.81 | 19.86 | 19.401 | 10736 |
| 1732750200 | 19.4 | -1.16 | -5.63 | 19.42 | 19.5226 | 19.28 | 35966 |
| 1732663800 | 20.5572 | 0.26 | 1.27 | 20.3 | 20.685 | 20.3 | 26651 |
| 1732577400 | 20.3 | 0 | 0.00 | 20.46 | 20.4799 | 20.18 | 12450 |
| 1732318200 | 20.3 | 0.92 | 4.73 | 20.22 | 20.41 | 20.16 | 44170 |
| 1732231800 | 19.3823 | 0.15 | 0.79 | 19.46 | 19.52 | 19.24 | 5681 |
| 1732145400 | 19.23 | -0.06 | -0.31 | 19.23 | 19.281836 | 19.1 | 8060 |
| 1732059000 | 19.289 | 0.34 | 1.78 | 19.29 | 19.36 | 19.2191 | 7836 |
| 1731972600 | 18.9523 | -0.72 | -3.65 | 19.22 | 19.22 | 18.93 | 16057 |
| 1731713400 | 19.67 | -0.23 | -1.16 | 19.67 | 19.869 | 19.64 | 17891 |
| 1731627000 | 19.9 | 0.42 | 2.16 | 19.6 | 20 | 19.6 | 23696 |
| 1731540600 | 19.48 | 0.02 | 0.10 | 19.13 | 19.5499 | 19.0789 | 19514 |
| 1731454200 | 19.46 | 1.31 | 7.22 | 19.06 | 19.53 | 18.97 | 89156 |
| 1731367800 | 18.15 | 0.12 | 0.67 | 17.96 | 18.16 | 17.92 | 22584 |
| 1731108600 | 18.03 | 1.82 | 11.23 | 17.65 | 18.23 | 17.49 | 92408 |
| 1731022200 | 16.21 | -1.92 | -10.59 | 16.61 | 16.6381 | 15.99 | 26481 |
| 1730935800 | 18.13 | 0.97 | 5.65 | 18.26 | 18.6 | 17.895 | 26471 |
| 1730849400 | 17.16 | -0.81 | -4.48 | 17.18 | 17.26 | 17.02 | 25710 |
| 1730763000 | 17.965 | -0.23 | -1.24 | 17.88 | 17.97 | 17.58 | 18749 |
| 1730500200 | 18.19 | -0.19 | -1.03 | 18.02 | 18.261 | 17.88 | 11237 |
| 1730413800 | 18.3796 | 0.18 | 0.99 | 18.33 | 18.68 | 18.29 | 19643 |
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
