Premium
ProShares UltraShort Bloomberg Natural Gas (KOLD)
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 | -1.21 | -5.15332197615 | 23.48 | 24.43 | 22.02 | 2804098 | 23.22948438 | SP |
| 4 | -1.19 | -5.07246376812 | 23.46 | 26.2 | 20.21 | 4010916 | 22.79698132 | SP |
| 12 | 0.97 | 4.55399061033 | 21.3 | 28.32 | 19.525 | 3604995 | 23.76315702 | SP |
| 26 | -10.05 | -31.0952970297 | 32.32 | 49.47 | 13.44 | 7197901 | 22.42628924 | SP |
| 52 | 2.52 | 12.7594936709 | 19.75 | 49.47 | 13.44 | 6094031 | 25.46552749 | SP |
| 156 | -38.41 | -63.2992748846 | 60.68 | 176.97 | 13.44 | 4025562 | 33.61427841 | SP |
| 260 | -5.2 | -18.9297415362 | 27.47 | 176.97 | 4.58 | 5376849 | 24.45864541 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 22.2 | -0.65 | -2.84 | 23.45 | 23.48 | 21.977 | 3357424 |
| 1781735400 | 22.85 | 0.59 | 2.65 | 23.44 | 23.7142 | 22.81 | 3547261 |
| 1781649000 | 22.26 | -1.33 | -5.64 | 23.51 | 23.535 | 22.02 | 3354582 |
| 1781562600 | 23.59 | -0.06 | -0.25 | 24.36 | 24.4 | 23.54 | 2237824 |
| 1781303400 | 23.65 | -0.57 | -2.35 | 24.33 | 24.43 | 23.56 | 1829749 |
| 1781217000 | 24.22 | 1.5 | 6.60 | 23.48 | 24.33 | 23.45 | 3051074 |
| 1781130600 | 22.72 | -0.58 | -2.49 | 22.36 | 22.89 | 22.08 | 3937344 |
| 1781044200 | 23.3 | -0.01 | -0.04 | 23.46 | 23.6 | 22.61 | 3169266 |
| 1780957800 | 23.31 | 1.05 | 4.72 | 23.28 | 23.84 | 23.085 | 2447313 |
| 1780698600 | 22.26 | 1.6 | 7.74 | 21.475 | 22.355 | 21.3401 | 4659530 |
| 1780612200 | 20.66 | -1.55 | -6.98 | 21.14 | 21.27 | 20.21 | 7957300 |
| 1780525800 | 22.21 | -0.95 | -4.10 | 23.26 | 23.29 | 22 | 2533965 |
| 1780439400 | 23.16 | 0.24 | 1.05 | 23.68 | 23.72 | 23 | 3455914 |
| 1780353000 | 22.92 | 1.42 | 6.60 | 22.6 | 23.21 | 22.48 | 5606850 |
| 1780093800 | 21.5 | -0.12 | -0.56 | 20.66 | 21.69 | 20.445 | 6640483 |
| 1780007400 | 21.62 | -3.1 | -12.54 | 24.29 | 24.32 | 21.495 | 8850414 |
| 1779921000 | 24.72 | -1.28 | -4.92 | 25.16 | 25.1717 | 23.664 | 3957418 |
| 1779834600 | 26 | 0.15 | 0.58 | 24.93 | 26.2 | 24.6 | 2020749 |
| 1779489000 | 25.85 | 1.62 | 6.69 | 25.09 | 26.05 | 24.815 | 3349326 |
| 1779402600 | 24.23 | 0.65 | 2.76 | 23.46 | 24.32 | 23.07 | 3601040 |
| 1779316200 | 23.58 | 1.52 | 6.89 | 22.84 | 24.04 | 22.55 | 4105078 |
| 1779229800 | 22.06 | -1.49 | -6.33 | 22.84 | 22.97 | 21.9299 | 3296448 |
| 1779143400 | 23.55 | -0.94 | -3.84 | 24 | 24.39 | 23.32 | 2448610 |
| 1778884200 | 24.49 | -0.48 | -1.92 | 24.52 | 25.13 | 24.31 | 2458249 |
| 1778797800 | 24.97 | -0.68 | -2.65 | 26.25 | 26.555 | 24.7499 | 2926776 |
| 1778711400 | 25.65 | -0.17 | -0.66 | 24.92 | 25.89 | 24.87 | 2033407 |
| 1778625000 | 25.82 | 1.3 | 5.30 | 25.23 | 26.17 | 25.205 | 2422285 |
| 1778538600 | 24.52 | -2.23 | -8.34 | 25.41 | 25.5 | 24.33 | 2933156 |
| 1778279400 | 26.75 | 0.59 | 2.26 | 25.53 | 26.945 | 25.285 | 2121261 |
| 1778193000 | 26.16 | -0.69 | -2.57 | 27.39 | 27.64 | 25.665 | 3336417 |
| 1778106600 | 26.85 | 1 | 3.87 | 26.82 | 27.229 | 26.54 | 1957044 |
| 1778020200 | 25.85 | 1.3 | 5.30 | 24.86 | 25.92 | 24.64 | 2673430 |
| 1777933800 | 24.55 | -1.04 | -4.06 | 24.85 | 24.99 | 23.97 | 3302627 |
| 1777674600 | 25.59 | -0.68 | -2.59 | 25.75 | 26.24 | 25.5 | 2337122 |
| 1777588200 | 26.27 | -1.87 | -6.65 | 28.23 | 28.26 | 25.8 | 4307385 |
| 1777501800 | 28.14 | 0.85 | 3.11 | 27.93 | 28.32 | 27.63 | 2619707 |
| 1777415400 | 27.29 | 0.7 | 2.63 | 26.89 | 27.48 | 26.334 | 1972636 |
| 1777329000 | 26.59 | -0.72 | -2.64 | 25.76 | 26.68 | 25.39 | 3070922 |
| 1777069800 | 27.31 | 0.72 | 2.71 | 27.25 | 27.86 | 27.215 | 3080877 |
| 1776983400 | 26.59 | 1.57 | 6.27 | 25.92 | 26.995 | 25.89 | 3610471 |
| 1776897000 | 25.02 | 0.02 | 0.08 | 24.66 | 25.09 | 24.23 | 2677257 |
| 1776810600 | 25 | -0.37 | -1.46 | 25.41 | 25.6 | 24.84 | 2614192 |
| 1776724200 | 25.37 | 0.04 | 0.16 | 25.29 | 25.6 | 24.8 | 2235936 |
| 1776465000 | 25.33 | -0.17 | -0.67 | 26.13 | 26.19 | 24.97 | 3952606 |
| 1776378600 | 25.5 | -0.63 | -2.41 | 26.19 | 26.27 | 25.48 | 3285481 |
| 1776292200 | 26.13 | 0.06 | 0.23 | 26.45 | 26.68 | 25.95 | 2764798 |
| 1776205800 | 26.07 | 0.57 | 2.24 | 25.45 | 26.635 | 25.33 | 3325586 |
| 1776119400 | 25.5 | 0.36 | 1.43 | 24.33 | 25.71 | 24.22 | 2608383 |
| 1775860200 | 25.14 | 0.28 | 1.13 | 25.25 | 25.54 | 24.75 | 2554184 |
| 1775773800 | 24.86 | 0.85 | 3.54 | 24.15 | 25.31 | 24.1278 | 3426300 |
| 1775687400 | 24.01 | 1.69 | 7.57 | 24 | 24.535 | 23.51 | 4632114 |
| 1775601000 | 22.32 | -0.71 | -3.08 | 22.1 | 22.42 | 21.7 | 4850095 |
| 1775514600 | 23.03 | -0.07 | -0.30 | 22.17 | 23.11 | 22.12 | 3387737 |
| 1775169000 | 23.1 | 0.26 | 1.14 | 23.01 | 23.42 | 22.79 | 5250020 |
| 1775082600 | 22.84 | 1.13 | 5.20 | 22.345 | 23.25 | 22.31 | 4579179 |
| 1774996200 | 21.71 | -0.16 | -0.73 | 20.51 | 21.995 | 20.505 | 6161890 |
| 1774909800 | 21.87 | 1.94 | 9.73 | 21.77 | 22.2 | 21.55 | 6132582 |
| 1774650600 | 19.93 | -1.57 | -7.30 | 19.875 | 20.76 | 19.525 | 6133732 |
| 1774564200 | 21.5 | 0.13 | 0.61 | 21.3 | 21.67 | 20.51 | 5296322 |
| 1774477800 | 21.37 | -0.48 | -2.20 | 22.215 | 22.4 | 21.19 | 5705085 |
| 1774391400 | 21.85 | -0.04 | -0.18 | 21.5 | 22.17 | 21.23 | 5540638 |
| 1774305000 | 21.89 | 2.08 | 10.50 | 21.22 | 22.36 | 21.03 | 8301718 |
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.
