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 | -7.6 | -12.925170068 | 58.8 | 64.8 | 51.06 | 2121559 | 57.9278055 | SP |
| 4 | -10.69 | -17.2725803846 | 61.89 | 72.5445 | 51.06 | 2170363 | 60.47009645 | SP |
| 12 | -7.5 | -12.7768313458 | 58.7 | 84 | 51.06 | 1930486 | 64.29249013 | SP |
| 26 | 10.52 | 25.860373648 | 40.68 | 85.2 | 39.2 | 1484977 | 64.07752606 | SP |
| 52 | -53.495 | -51.0960408807 | 104.695 | 176.97 | 33.94 | 1590118 | 70.62122447 | SP |
| 156 | 39.06 | 321.746293245 | 12.14 | 176.97 | 4.58 | 4568721 | 27.88911192 | SP |
| 260 | 15.56 | 43.6588103255 | 35.64 | 176.97 | 4.58 | 3588882 | 24.80509025 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 51.04 | -2.39 | -4.47 | 53.88 | 54.87 | 49.99 | 3160619 |
| 1734651000 | 53.43 | -5.57 | -9.44 | 56.5 | 57.7 | 53.1633 | 2651789 |
| 1734564600 | 59 | -0.23 | -0.39 | 58.5 | 60.2 | 57.65 | 2301875 |
| 1734478200 | 59.23 | -1.77 | -2.90 | 63.35 | 64.8 | 59 | 2259457 |
| 1734391800 | 61 | 1.88 | 3.18 | 61.4 | 62.11 | 60.8 | 1333106 |
| 1734132600 | 59.12 | 2.17 | 3.81 | 59.11 | 59.66 | 58.12 | 2003071 |
| 1734046200 | 56.95 | -1.72 | -2.93 | 59 | 60.33 | 54.6201 | 2915574 |
| 1733959800 | 58.67 | -5.23 | -8.18 | 60.56 | 60.59 | 57.25 | 2859587 |
| 1733873400 | 63.9 | -0.05 | -0.08 | 67.3097 | 68.125 | 63.85 | 1467387 |
| 1733787000 | 63.95 | -3.66 | -5.41 | 63.89 | 65.650099 | 62.095 | 1485472 |
| 1733527800 | 67.61 | -0.54 | -0.79 | 69.08 | 69.8 | 66.91 | 1111014 |
| 1733441400 | 68.15 | -0.52 | -0.76 | 67.13 | 69.33 | 64.569999 | 1749908 |
| 1733355000 | 68.67 | -0.59 | -0.85 | 70 | 72.5445 | 67.75 | 1470724 |
| 1733268600 | 69.26 | 5.97 | 9.43 | 65.83 | 70 | 65.83 | 1568340 |
| 1733182200 | 63.29 | 4.59 | 7.82 | 62.52 | 64.08 | 60.6701 | 2104730 |
| 1732917840 | 58.7 | -5.89 | -9.12 | 59.81 | 60.6795 | 57.04 | 1792983 |
| 1732750200 | 64.59 | 9.43 | 17.10 | 62.7 | 64.599999 | 61.73 | 2013574 |
| 1732663800 | 55.16 | -2.02 | -3.53 | 55.55 | 58.15 | 53.68 | 3001817 |
| 1732577400 | 57.18 | -4.45 | -7.22 | 55.68 | 57.8 | 51.7701 | 4184025 |
| 1732318200 | 61.63 | 6.23 | 11.25 | 61.89 | 63.48 | 60.9 | 2704990 |
| 1732231800 | 55.4 | -3.14 | -5.36 | 53.47 | 58.0792 | 52.4808 | 4372758 |
| 1732145400 | 58.54 | -8.21 | -12.30 | 62.17 | 63.27 | 57.77 | 3228249 |
| 1732059000 | 66.75 | -1.25 | -1.84 | 67.45 | 68.4 | 63.735 | 2280137 |
| 1731972600 | 68 | -3.96 | -5.50 | 70.98 | 70.98 | 67.25 | 1949971 |
| 1731713400 | 71.96 | -2.52 | -3.38 | 74.86 | 75.24 | 71.5 | 1311401 |
| 1731627000 | 74.48 | 7.97 | 11.98 | 69.02 | 74.72 | 68.07 | 2425075 |
| 1731540600 | 66.51 | -4.15 | -5.87 | 72.41 | 73 | 66.319999 | 2802702 |
| 1731454200 | 70.66 | 0.49 | 0.70 | 70.71 | 72.83 | 66.959999 | 2184560 |
| 1731367800 | 70.17 | -12.64 | -15.26 | 70.46 | 72.25 | 68.63 | 1916769 |
| 1731108600 | 82.81 | 2.16 | 2.68 | 79.67 | 83.45 | 78.13 | 1269614 |
| 1731022200 | 80.65 | 2.52 | 3.23 | 80.87 | 82.72 | 79.82 | 1887404 |
| 1730935800 | 78.13 | -3.88 | -4.73 | 79.1547 | 80.12 | 75.6517 | 1375150 |
| 1730849400 | 82.01 | 5.48 | 7.16 | 76.48 | 83.01 | 76.48 | 1462714 |
| 1730763000 | 76.53 | -6.2 | -7.49 | 81.91 | 82.43 | 76.04 | 1526702 |
| 1730500200 | 82.73 | 1.93 | 2.39 | 80.56 | 84 | 80 | 868380 |
| 1730413800 | 80.8 | 5.44 | 7.22 | 78.45 | 81.24 | 77.13 | 1048520 |
| 1730327400 | 75.36 | 1.86 | 2.53 | 76.55 | 76.93 | 73.22 | 1246580 |
| 1730241000 | 73.5 | -0.65 | -0.88 | 73.28 | 75.08 | 72.1101 | 990797 |
| 1730154600 | 74.15 | 8.83 | 13.52 | 73.33 | 75.36 | 72.3825 | 1752982 |
| 1729895400 | 65.319999 | -1.34 | -2.01 | 68.58 | 68.91 | 64.5501 | 1786789 |
| 1729809000 | 66.66 | -3.94 | -5.58 | 70.24 | 72.87 | 66.44 | 1889740 |
| 1729722600 | 70.6 | -2.37 | -3.25 | 73.37 | 74.5399 | 69.3601 | 1571434 |
| 1729636200 | 72.97 | -2.55 | -3.38 | 75.38 | 75.38 | 71.63 | 2151118 |
| 1729549800 | 75.52 | -2.1 | -2.71 | 76.74 | 77.052 | 75.32 | 1018903 |
| 1729290600 | 77.62 | 1.98 | 2.62 | 77.65 | 78.34 | 77.29 | 747596 |
| 1729204200 | 75.64 | 0.93 | 1.24 | 74.02 | 76.12 | 72.95 | 1242389 |
| 1729117800 | 74.71 | 3.35 | 4.69 | 72.69 | 75.55 | 72.5194 | 1133893 |
| 1729031400 | 71.36 | -0.78 | -1.08 | 70.73 | 71.53 | 68.61 | 1224408 |
| 1728945000 | 72.14 | 4.7 | 6.97 | 69.79 | 72.29 | 69.54 | 691047 |
| 1728685800 | 67.44 | 2.43 | 3.74 | 66.099999 | 68.11 | 65.7 | 851610 |
| 1728599400 | 65.01 | -0.84 | -1.28 | 66.879999 | 67.85 | 64.33 | 1551419 |
| 1728513000 | 65.849999 | 3.19 | 5.09 | 63.69 | 66.25 | 62.68 | 1361831 |
| 1728426600 | 62.66 | 0.99 | 1.61 | 61.3 | 62.8599 | 60.31 | 1042258 |
| 1728340200 | 61.67 | 4.08 | 7.08 | 59.61 | 62.74 | 59.61 | 1646062 |
| 1728081000 | 57.59 | 4.9 | 9.30 | 55.02 | 57.65 | 54.39 | 2515925 |
| 1727994600 | 52.69 | -2.06 | -3.76 | 53.03 | 54.22 | 52.05 | 2264644 |
| 1727908200 | 54.75 | -0.08 | -0.15 | 53.13 | 56.52 | 52.26 | 3400834 |
| 1727821800 | 54.83 | -0.39 | -0.71 | 55.79 | 57.04 | 53.86 | 2227368 |
| 1727735400 | 55.22 | 0.38 | 0.69 | 55.94 | 56 | 53.5701 | 2036752 |
| 1727476200 | 54.84 | -7.16 | -11.55 | 58.7 | 59.12 | 54.18 | 3493642 |
| 1727389800 | 62 | 2.96 | 5.01 | 57.94 | 62.9 | 57.79 | 2135733 |
| 1727303400 | 59.04 | -0.35 | -0.59 | 57.85 | 60.25 | 57.36 | 1989733 |
| 1727217000 | 59.39 | 1.91 | 3.32 | 58.93 | 61.02 | 57.59 | 2037212 |
| 1727130600 | 57.48 | -6.07 | -9.55 | 61.78 | 62.1899 | 57.41 | 2607767 |
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
