Premium
ProShares Hedge Replication (HDG)
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 | -0.6584 | -1.19405150526 | 55.14 | 55.34 | 54.35 | 660 | 54.9058553 | SP |
| 4 | -0.1284 | -0.235121772569 | 54.61 | 55.34 | 53.8602 | 732 | 54.6136076 | SP |
| 12 | 3.1916 | 6.2226554884 | 51.29 | 55.34 | 51.29 | 1826 | 53.71942439 | SP |
| 26 | 2.7416 | 5.29880170081 | 51.74 | 55.34 | 50.8955 | 2021 | 52.70420052 | SP |
| 52 | 5.1416 | 10.4207539522 | 49.34 | 55.34 | 48.82 | 1515 | 52.16076239 | SP |
| 156 | 6.6016 | 13.7878028404 | 47.88 | 55.34 | 45.43 | 1670 | 49.95819755 | SP |
| 260 | 1.7216 | 3.26307808946 | 52.76 | 55.34 | 44.62 | 3082 | 49.04260899 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 54.4816 | -0.13 | -0.24 | 54.49 | 54.49 | 54.425 | 677 |
| 1782426600 | 54.6107 | 0.21 | 0.38 | 54.67 | 54.67 | 54.6107 | 290 |
| 1782340200 | 54.4032 | -0.28 | -0.51 | 54.35 | 54.56 | 54.35 | 424 |
| 1782253800 | 54.6814 | -0.48 | -0.88 | 54.74 | 54.74 | 54.6814 | 415 |
| 1782167400 | 55.1652 | 0.12 | 0.23 | 55.14 | 55.34 | 55.08 | 1511 |
| 1781821800 | 55.0406 | 0.37 | 0.67 | 54.95 | 55.08 | 54.95 | 364 |
| 1781735400 | 54.6717 | -0.08 | -0.14 | 54.82 | 54.88 | 54.6717 | 865 |
| 1781649000 | 54.7471 | -0.56 | -1.01 | 54.93 | 54.93 | 54.7471 | 394 |
| 1781562600 | 55.3063 | 0.71 | 1.30 | 54.78 | 55.3063 | 54.78 | 200 |
| 1781303400 | 54.595 | 0.17 | 0.31 | 54.55 | 54.715 | 54.55 | 637 |
| 1781217000 | 54.424 | 0.56 | 1.05 | 53.98 | 54.424 | 53.98 | 246 |
| 1781130600 | 53.8602 | -0.28 | -0.52 | 54.19 | 54.19 | 53.8602 | 453 |
| 1781044200 | 54.14 | 0.05 | 0.08 | 54.28 | 54.5 | 54.14 | 365 |
| 1780957800 | 54.095 | 0.2 | 0.37 | 54.14 | 54.14 | 54.095 | 586 |
| 1780698600 | 53.895 | -0.8 | -1.47 | 54.54 | 54.54 | 53.895 | 669 |
| 1780612200 | 54.6964 | 0.12 | 0.21 | 54.6 | 54.82 | 54.6 | 2086 |
| 1780525800 | 54.58 | -0.2 | -0.37 | 54.71 | 54.86 | 54.58 | 2912 |
| 1780439400 | 54.781 | 0.07 | 0.14 | 54.66 | 54.781 | 54.66 | 201 |
| 1780353000 | 54.7063 | 0.17 | 0.31 | 54.5 | 54.9699 | 54.5 | 1065 |
| 1780093800 | 54.535 | -0.05 | -0.09 | 54.61 | 54.61 | 54.535 | 232 |
| 1780007400 | 54.585 | 0.08 | 0.15 | 54.52 | 54.585 | 54.5 | 223 |
| 1779921000 | 54.5046 | 0.02 | 0.04 | 54.54 | 54.54 | 54.4301 | 660 |
| 1779834600 | 54.4836 | 0.4 | 0.75 | 54.36 | 54.4836 | 54.34 | 1245 |
| 1779489000 | 54.08 | 0.06 | 0.11 | 54.24 | 54.24 | 54.08 | 275 |
| 1779402600 | 54.0228 | 0.17 | 0.31 | 53.74 | 54.189 | 53.74 | 820 |
| 1779316200 | 53.8571 | 0.4 | 0.75 | 53.54 | 53.98 | 53.54 | 37687 |
| 1779229800 | 53.4543 | -0.2 | -0.37 | 53.6 | 53.6 | 53.4543 | 461 |
| 1779143400 | 53.6528 | -0.04 | -0.07 | 53.8 | 53.8 | 53.6528 | 316 |
| 1778884200 | 53.6893 | -0.46 | -0.86 | 53.94 | 53.94 | 53.6893 | 8639 |
| 1778797800 | 54.1532 | 0.09 | 0.16 | 54.03 | 54.29 | 54.03 | 1716 |
| 1778711400 | 54.0653 | 0.18 | 0.33 | 53.96 | 54.0653 | 53.9501 | 786 |
| 1778625000 | 53.8851 | -0.27 | -0.50 | 54.12 | 54.12 | 53.87 | 1052 |
| 1778538600 | 54.1566 | 0.02 | 0.04 | 54.09 | 54.34 | 54.09 | 2043 |
| 1778279400 | 54.1368 | 0.02 | 0.03 | 54.115 | 54.25 | 54.115 | 525 |
| 1778193000 | 54.12 | -0.09 | -0.16 | 53.92 | 54.43 | 53.92 | 159 |
| 1778106600 | 54.2066 | 0.1 | 0.18 | 54.02 | 54.32 | 54.02 | 3472 |
| 1778020200 | 54.11 | 0.63 | 1.19 | 53.57 | 54.11 | 53.57 | 1447 |
| 1777933800 | 53.475 | -0.07 | -0.13 | 53.25 | 53.595 | 53.25 | 591 |
| 1777674600 | 53.5462 | 0.05 | 0.10 | 53.51 | 53.7 | 53.51 | 2058 |
| 1777588200 | 53.4912 | 0.41 | 0.77 | 53.21 | 53.6 | 53.21 | 1208 |
| 1777501800 | 53.0822 | -0.09 | -0.17 | 53.17 | 53.3 | 53.0822 | 4355 |
| 1777415400 | 53.1752 | -0.19 | -0.35 | 53.31 | 53.31 | 53.1752 | 411 |
| 1777329000 | 53.3619 | -0.01 | -0.02 | 53.36 | 53.3619 | 53.28 | 287 |
| 1777069800 | 53.3715 | 0.2 | 0.37 | 53.28 | 53.3715 | 53.25 | 127 |
| 1776983400 | 53.1756 | -0.16 | -0.29 | 53.35 | 53.35 | 53.0201 | 2665 |
| 1776897000 | 53.3316 | 0.21 | 0.40 | 53.3 | 53.41 | 53.295 | 618 |
| 1776810600 | 53.1206 | -0.24 | -0.45 | 53.36 | 53.49 | 53.1206 | 1249 |
| 1776724200 | 53.3607 | -0.02 | -0.04 | 53.44 | 53.44 | 53.3607 | 144 |
| 1776465000 | 53.3815 | 0.24 | 0.45 | 53.24 | 53.3815 | 53.24 | 730 |
| 1776378600 | 53.14 | 0.2 | 0.38 | 53.01 | 53.18 | 52.985 | 3802 |
| 1776292200 | 52.9394 | 0.03 | 0.05 | 52.89 | 53.0299 | 52.89 | 608 |
| 1776205800 | 52.911 | 0.23 | 0.44 | 52.86 | 52.911 | 52.86 | 285 |
| 1776119400 | 52.6767 | 0.21 | 0.40 | 52.46 | 52.78 | 52.46 | 1413 |
| 1775860200 | 52.465 | 0.02 | 0.03 | 52.6 | 52.77 | 52.34 | 1928 |
| 1775773800 | 52.45 | 0.14 | 0.26 | 52.42 | 52.455 | 52.27 | 548 |
| 1775687400 | 52.3147 | 0.6 | 1.15 | 52.46 | 52.46 | 52.28 | 2137 |
| 1775601000 | 51.7192 | -0.09 | -0.17 | 51.61 | 51.7192 | 51.575 | 455 |
| 1775514600 | 51.8076 | 0.23 | 0.45 | 51.29 | 51.85 | 51.29 | 3032 |
| 1775169000 | 51.5775 | -0.13 | -0.25 | 51.43 | 51.66 | 51.43 | 1372 |
| 1775082600 | 51.7057 | 0.16 | 0.31 | 51.64 | 51.7057 | 51.64 | 33 |
| 1774996200 | 51.5479 | 0.65 | 1.28 | 51.25 | 51.57 | 51.25 | 651 |
| 1774909800 | 50.8955 | -0.14 | -0.27 | 51.21 | 51.21 | 50.8955 | 299 |
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.
