Premium
ProShares Ultra MidCap400 (MVV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.15 | -4.87918215613 | 64.56 | 66.27 | 59.5 | 42458 | 62.7755032 | SP |
| 4 | -11.62 | -15.9112693414 | 73.03 | 73.03 | 59.5 | 24943 | 66.57208053 | SP |
| 12 | -14.2367 | -18.8199881819 | 75.6467 | 76.0332 | 59.5 | 25695 | 69.24059213 | SP |
| 26 | -0.6 | -0.967585873246 | 62.01 | 81.87 | 59.5 | 26991 | 72.17205105 | SP |
| 52 | -3.13 | -4.84970560892 | 64.54 | 81.87 | 56.26 | 20466 | 69.36807662 | SP |
| 156 | 2.28 | 3.85591070523 | 59.13 | 81.87 | 39.7273 | 19223 | 57.69282381 | SP |
| 260 | 32.82 | 114.795383001 | 28.59 | 81.87 | 13.47 | 39906 | 47.54291996 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 61.41 | 0.81 | 1.34 | 60.23 | 61.65 | 58.6799 | 13330 |
| 1741303800 | 60.6 | -1.94 | -3.10 | 61.29 | 61.9259 | 60.33 | 10272 |
| 1741217400 | 62.54 | 1.49 | 2.44 | 61.05 | 62.66 | 60.499 | 16644 |
| 1741131000 | 61.05 | -2.03 | -3.22 | 61.61 | 62.7595 | 59.5 | 34725 |
| 1741044600 | 63.08 | -3.09 | -4.67 | 66.269999 | 66.269999 | 62.47 | 137604 |
| 1740785400 | 66.17 | 1.42 | 2.19 | 64.56 | 66.17 | 64.4 | 13046 |
| 1740699000 | 64.75 | -1.7 | -2.56 | 66.59 | 66.6068 | 64.72 | 5295 |
| 1740612600 | 66.45 | 0.35 | 0.53 | 66.76 | 67.61 | 66.16 | 17236 |
| 1740526200 | 66.099999 | -0.12 | -0.18 | 66.31 | 67.09 | 65.25 | 9091 |
| 1740439800 | 66.22 | -0.14 | -0.21 | 66.84 | 67.095 | 65.7183 | 16134 |
| 1740180600 | 66.36 | -3.43 | -4.91 | 70.42 | 70.42 | 66.05 | 11311 |
| 1740094200 | 69.7852 | -1.39 | -1.95 | 70.82 | 70.82 | 69.03 | 20163 |
| 1740007800 | 71.171 | -0.72 | -1.00 | 71.09 | 71.3999 | 70.93 | 11157 |
| 1739921400 | 71.89 | 1.19 | 1.68 | 70.8 | 71.91 | 70.8 | 4785 |
| 1739575800 | 70.703 | -0.09 | -0.12 | 71.23 | 71.5 | 70.56 | 6297 |
| 1739489400 | 70.79 | 1.2 | 1.72 | 70.11 | 70.86 | 69.6502 | 59193 |
| 1739403000 | 69.59 | -1.02 | -1.44 | 68.55 | 69.69 | 68.55 | 29493 |
| 1739316600 | 70.61 | -0.79 | -1.11 | 70.77 | 70.83 | 70.175 | 12898 |
| 1739230200 | 71.4 | 0.22 | 0.31 | 71.8 | 71.8 | 70.89 | 30179 |
| 1738971000 | 71.18 | -1.9 | -2.60 | 73.03 | 73.03 | 71 | 27465 |
| 1738884600 | 73.08 | -0.05 | -0.07 | 73.74 | 73.74 | 72 | 3764 |
| 1738798200 | 73.13 | 1.28 | 1.78 | 72.19 | 73.13 | 71.62 | 9349 |
| 1738711800 | 71.85 | 0.88 | 1.24 | 70.92 | 71.88 | 70.75 | 34623 |
| 1738625400 | 70.97 | -1.63 | -2.25 | 69.5 | 71.67 | 69.193 | 15381 |
| 1738366200 | 72.6 | -1.38 | -1.87 | 74.16 | 74.55 | 72.45 | 121413 |
| 1738279800 | 73.98 | 1.67 | 2.31 | 73.5 | 74.68 | 73.41 | 10334 |
| 1738193400 | 72.31 | -0.72 | -0.99 | 72.94 | 73.69 | 71.8 | 9256 |
| 1738107000 | 73.03 | 0.27 | 0.37 | 73.08 | 73.37 | 72.42 | 41320 |
| 1738020600 | 72.76 | -1.59 | -2.14 | 73 | 73.75 | 72.2395 | 15921 |
| 1737761400 | 74.35 | -0.37 | -0.50 | 74.33 | 74.545 | 74.14 | 11715 |
| 1737675000 | 74.72 | 0 | 0.00 | 74.72 | 74.72 | 74.72 | 0 |
| 1737588600 | 74.72 | -0.71 | -0.94 | 75.56 | 75.64 | 74.56 | 13870 |
| 1737502200 | 75.43 | 2.48 | 3.40 | 74.01 | 75.43 | 74.01 | 18908 |
| 1737156600 | 72.95 | 0.56 | 0.77 | 73.32 | 73.4619 | 72.8139 | 23412 |
| 1737070200 | 72.39 | 1.09 | 1.53 | 71.43 | 72.66 | 71.35 | 13342 |
| 1736983800 | 71.3 | 1.75 | 2.52 | 72.28 | 72.5 | 70.8909 | 32144 |
| 1736897400 | 69.55 | 1.69 | 2.49 | 68.85 | 69.7 | 68.2783 | 35119 |
| 1736811000 | 67.86 | 0.97 | 1.45 | 66.019999 | 67.885 | 65.709999 | 23566 |
| 1736551800 | 66.89 | -1.88 | -2.73 | 67.43 | 67.43 | 66.2796 | 35568 |
| 1736379000 | 68.77 | 0.21 | 0.31 | 67.97 | 68.7958 | 67.22 | 10394 |
| 1736292600 | 68.56 | -0.8 | -1.15 | 70.18 | 70.18 | 68.0301 | 14657 |
| 1736206200 | 69.3608 | 0.1 | 0.15 | 69.99 | 70.91 | 69.19 | 55770 |
| 1735947000 | 69.26 | 1.8 | 2.67 | 68.04 | 69.3 | 67.34 | 29982 |
| 1735860600 | 67.46 | -0.43 | -0.63 | 68.61 | 69.2696 | 67.3 | 28710 |
| 1735687800 | 67.89 | 0.26 | 0.38 | 68.18 | 68.55 | 67.5 | 16661 |
| 1735601400 | 67.63 | -0.96 | -1.40 | 68.01 | 68.23 | 66.4209 | 15887 |
| 1735342200 | 68.59 | -1.4 | -2.00 | 69.2 | 69.85 | 67.84 | 19035 |
| 1735255800 | 69.99 | 0.52 | 0.75 | 68.94 | 70.18 | 68.77 | 14177 |
| 1735077840 | 69.47 | 0.89 | 1.30 | 68.77 | 69.5752 | 68.29 | 18480 |
| 1734996600 | 68.58 | 0.25 | 0.37 | 67.92 | 68.59 | 67.2 | 74107 |
| 1734737400 | 68.33 | 0.96 | 1.42 | 66.59 | 69.7695 | 66.59 | 75847 |
| 1734651000 | 67.37 | -0.34 | -0.50 | 68.97 | 69.47 | 67.37 | 14891 |
| 1734564600 | 67.71 | -5.69 | -7.75 | 73.81 | 73.81 | 67.58 | 22440 |
| 1734478200 | 73.4 | -1.81 | -2.41 | 74.46 | 74.52 | 72.97 | 16451 |
| 1734391800 | 75.21 | -0.03 | -0.04 | 75.14 | 76.0332 | 74.8088 | 28831 |
| 1734132600 | 75.2423 | -0.77 | -1.01 | 75.92 | 75.92 | 74.66 | 20339 |
| 1734046200 | 76.0113 | -0.88 | -1.14 | 76.67 | 77.033 | 76 | 4631 |
| 1733959800 | 76.89 | 1 | 1.32 | 77 | 77.21 | 76.33 | 5631 |
| 1733873400 | 75.8915 | -1.06 | -1.38 | 77.16 | 77.16 | 75.74 | 8167 |
| 1733787000 | 76.95 | -0.88 | -1.13 | 78.28 | 78.7 | 76.95 | 16925 |
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
