Premium
ProShares S&P 500 Dividend Aristocrats (NOBL)
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 | 0.06 | 0.0590376857227 | 101.63 | 102.22 | 100.89 | 651475 | 101.51428019 | SP |
| 4 | 0.59 | 0.583580613254 | 101.1 | 103.68 | 100.75 | 710765 | 101.95164916 | SP |
| 12 | -4.66 | -4.38175834509 | 106.35 | 108.79 | 97.2 | 745160 | 102.13138283 | SP |
| 26 | 1.61 | 1.60871302958 | 100.08 | 108.79 | 97.2 | 547718 | 103.35266189 | SP |
| 52 | 7.18 | 7.59707967411 | 94.51 | 108.79 | 94.02 | 498280 | 100.98386691 | SP |
| 156 | 9.25 | 10.0064906967 | 92.44 | 108.79 | 79.09 | 524138 | 93.93409365 | SP |
| 260 | 25.59 | 33.6268068331 | 76.1 | 108.79 | 48.615 | 566986 | 86.03743336 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 101.35 | -0.54 | -0.53 | 101.9 | 102.3 | 101.35 | 492966 |
| 1739489400 | 101.89 | 0.68 | 0.67 | 101.23 | 101.91 | 100.9621 | 661541 |
| 1739403000 | 101.21 | -1 | -0.98 | 101.23 | 101.53 | 100.89 | 675620 |
| 1739316600 | 102.21 | 0.83 | 0.82 | 101.42 | 102.22 | 101.305 | 537618 |
| 1739230200 | 101.38 | 0.35 | 0.35 | 101.42 | 101.6 | 101 | 721086 |
| 1738971000 | 101.03 | -0.57 | -0.56 | 101.63 | 101.75 | 100.92 | 759358 |
| 1738884600 | 101.6 | -0.32 | -0.31 | 102.11 | 102.33 | 101.24 | 500237 |
| 1738798200 | 101.92 | 0.3 | 0.30 | 101.79 | 101.93 | 101.02 | 645376 |
| 1738711800 | 101.62 | -0.42 | -0.41 | 101.75 | 102.02 | 101.58691 | 701415 |
| 1738625400 | 102.04 | -0.31 | -0.30 | 101.5 | 102.38 | 100.75 | 1266412 |
| 1738366200 | 102.35 | -0.83 | -0.80 | 102.91 | 103.18 | 102.18 | 840512 |
| 1738279800 | 103.18 | 1.15 | 1.13 | 102.51 | 103.38 | 102.5 | 650408 |
| 1738193400 | 102.03 | -0.43 | -0.42 | 102.39 | 102.89 | 102.01 | 768933 |
| 1738107000 | 102.46 | -1.22 | -1.18 | 103.55 | 103.55 | 102.43 | 680019 |
| 1738020600 | 103.68 | 1.83 | 1.80 | 102.05 | 103.68 | 102.05 | 815407 |
| 1737761400 | 101.85 | 0.67 | 0.66 | 101.56 | 102.14 | 101.4685 | 492897 |
| 1737675000 | 101.18 | 0 | 0.00 | 101.18 | 101.18 | 101.18 | 0 |
| 1737588600 | 101.18 | -0.83 | -0.81 | 102.09 | 102.09 | 101.1 | 760200 |
| 1737502200 | 102.01 | 0.88 | 0.87 | 101.56 | 102.22 | 101.5 | 657909 |
| 1737156600 | 101.13 | 0.36 | 0.36 | 101.1 | 101.5 | 100.88 | 771859 |
| 1737070200 | 100.77 | 1.1 | 1.10 | 99.54 | 100.825 | 99.39 | 455724 |
| 1736983800 | 99.67 | 0.41 | 0.41 | 100.35 | 100.5923 | 99.4055 | 896349 |
| 1736897400 | 99.26 | 0.69 | 0.70 | 98.84 | 99.32 | 98.59 | 545779 |
| 1736811000 | 98.57 | 1.19 | 1.22 | 97.27 | 98.57 | 97.2 | 700242 |
| 1736551800 | 97.38 | -1.59 | -1.61 | 98.2 | 98.43 | 97.27 | 830321 |
| 1736379000 | 98.97 | 0.22 | 0.22 | 98.5 | 98.99 | 97.97 | 721649 |
| 1736292600 | 98.75 | -0.01 | -0.01 | 99.21 | 99.67 | 98.39 | 825823 |
| 1736206200 | 98.76 | -0.66 | -0.66 | 99.67 | 99.995 | 98.615 | 922171 |
| 1735947000 | 99.42 | 0.57 | 0.58 | 99.12 | 99.645 | 98.63 | 465161 |
| 1735860600 | 98.85 | -0.7 | -0.70 | 99.8 | 100.1671 | 98.625 | 1247020 |
| 1735687800 | 99.55 | 0.35 | 0.35 | 99.49 | 99.86 | 99.04 | 812959 |
| 1735601400 | 99.2 | -1 | -1.00 | 99.63 | 99.63 | 98.65 | 921724 |
| 1735342200 | 100.2 | -0.62 | -0.61 | 100.44 | 101.04 | 99.85 | 606132 |
| 1735255800 | 100.82 | 0.03 | 0.03 | 100.5 | 101.019 | 100.36 | 622661 |
| 1735077840 | 100.79 | 0.68 | 0.68 | 100.05 | 100.795 | 99.89 | 474651 |
| 1734996600 | 100.11 | -0.65 | -0.65 | 99.98 | 100.205 | 99.3 | 1301041 |
| 1734737400 | 100.76 | 0.76 | 0.76 | 99.63 | 101.5 | 99.51 | 1476418 |
| 1734651000 | 100 | -0.53 | -0.53 | 100.82 | 101.34 | 99.96 | 1599706 |
| 1734564600 | 100.53 | -2.56 | -2.48 | 103.0399 | 103.19 | 100.53 | 1367757 |
| 1734478200 | 103.09 | -0.65 | -0.63 | 103.37 | 103.78 | 102.94 | 669171 |
| 1734391800 | 103.74 | -0.6 | -0.58 | 104.3 | 104.75 | 103.7 | 799436 |
| 1734132600 | 104.34 | -0.45 | -0.43 | 104.8 | 104.9 | 104.14 | 888172 |
| 1734046200 | 104.79 | -0.26 | -0.25 | 105.05 | 105.2 | 104.79 | 678599 |
| 1733959800 | 105.05 | -0.61 | -0.58 | 105.78 | 106 | 104.99 | 814857 |
| 1733873400 | 105.66 | -0.45 | -0.42 | 106.06 | 106.11 | 104.93 | 532665 |
| 1733787000 | 106.11 | -0.05 | -0.05 | 106.41 | 106.78 | 106.06 | 592017 |
| 1733527800 | 106.16 | -0.55 | -0.52 | 106.84 | 107.12 | 106.16 | 423563 |
| 1733441400 | 106.71 | -0.22 | -0.21 | 106.96 | 106.97 | 106.4306 | 683221 |
| 1733355000 | 106.93 | -0.45 | -0.42 | 107.23 | 107.23 | 106.63 | 580386 |
| 1733268600 | 107.38 | -0.69 | -0.64 | 108.04 | 108.21 | 107.25 | 549638 |
| 1733182200 | 108.07 | -0.4 | -0.37 | 108.46 | 108.493 | 107.47 | 651563 |
| 1732917840 | 108.47 | 0.34 | 0.31 | 108.22 | 108.66 | 108.11 | 725272 |
| 1732750200 | 108.13 | 0.1 | 0.09 | 108.31 | 108.79 | 108.095 | 833377 |
| 1732663800 | 108.03 | 0.12 | 0.11 | 107.96 | 108.12 | 107.46 | 480938 |
| 1732577400 | 107.91 | 0.95 | 0.89 | 107.46 | 108.27 | 107.46 | 549492 |
| 1732318200 | 106.96 | 0.62 | 0.58 | 106.35 | 107.0892 | 106.35 | 505052 |
| 1732231800 | 106.34 | 1.26 | 1.20 | 105.15 | 106.37 | 104.8801 | 496070 |
| 1732145400 | 105.08 | 0.17 | 0.16 | 104.83 | 105.14 | 104.31 | 574627 |
| 1732059000 | 104.91 | -0.62 | -0.59 | 104.95 | 105.23 | 104.27 | 501588 |
| 1731972600 | 105.53 | 0.4 | 0.38 | 105.1 | 105.6799 | 104.937 | 388396 |
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
