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 | 3.02 | 12.6148705096 | 23.94 | 28.02 | 22.36 | 3271129 | 24.8417599 | SP |
| 4 | 2.6 | 10.6732348112 | 24.36 | 28.02 | 20.965 | 3294796 | 23.24251012 | SP |
| 12 | 1.67 | 6.60340055358 | 25.29 | 28.32 | 20.21 | 3349392 | 23.84528411 | SP |
| 26 | -15.28 | -36.1742424242 | 42.24 | 48.68 | 13.44 | 7076580 | 21.22719372 | SP |
| 52 | 1.65 | 6.51916238641 | 25.31 | 49.47 | 13.44 | 5994947 | 25.45739796 | SP |
| 156 | -35.92 | -57.1246819338 | 62.88 | 176.97 | 13.44 | 4086966 | 33.13101258 | SP |
| 260 | 6.13 | 29.4287085934 | 20.83 | 176.97 | 4.58 | 5399917 | 24.54394055 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 26.96 | 1.1 | 4.25 | 27.08 | 28.02 | 26.84 | 4144507 |
| 1783636200 | 25.86 | 2.69 | 11.61 | 24.12 | 26.07 | 24.1 | 4738736 |
| 1783549800 | 23.17 | 0.47 | 2.07 | 22.36 | 23.375 | 22.36 | 2325448 |
| 1783463400 | 22.7 | -0.59 | -2.53 | 23.46 | 23.59 | 22.6 | 2931877 |
| 1783377000 | 23.29 | -0.15 | -0.64 | 23.94 | 24.19 | 23.2399 | 2215075 |
| 1783031400 | 23.44 | 0.01 | 0.04 | 23.65 | 24.205 | 23.3829 | 2909298 |
| 1782945000 | 23.43 | 0.78 | 3.44 | 22.86 | 23.45 | 22.7001 | 1971155 |
| 1782858600 | 22.65 | -0.88 | -3.74 | 22.5 | 22.76 | 21.6899 | 3592837 |
| 1782772200 | 23.53 | 1.75 | 8.03 | 23.11 | 23.67 | 22.97 | 3841868 |
| 1782513000 | 21.78 | -0.4 | -1.80 | 21.27 | 22.23 | 20.965 | 5491269 |
| 1782426600 | 22.18 | -0.02 | -0.09 | 21.41 | 22.79 | 21.335 | 4697216 |
| 1782340200 | 22.2 | -0.98 | -4.23 | 23.03 | 23.21 | 22.105 | 2389207 |
| 1782253800 | 23.18 | 1.02 | 4.60 | 22.87 | 23.47 | 22.55 | 2810182 |
| 1782167400 | 22.16 | -0.04 | -0.18 | 21.77 | 22.165 | 21.44 | 2750557 |
| 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 |
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.
