Premium
ProShares K 1 Free Crude Oil ETF (OILK)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.12 | 6.65103389469 | 46.91 | 50.21 | 46.22 | 213581 | 46.82590938 | SP |
| 4 | -5.86 | -10.4848810163 | 55.89 | 57.06 | 46.22 | 263263 | 49.91123979 | SP |
| 12 | -4.41 | -8.10066127847 | 54.44 | 61.3299 | 46.22 | 216863 | 54.17122836 | SP |
| 26 | 12.92 | 34.8154136351 | 37.11 | 61.3299 | 37.027 | 255084 | 51.53112455 | SP |
| 52 | 8.93 | 21.7274939173 | 41.1 | 61.3299 | 36.13 | 147014 | 49.73822159 | SP |
| 156 | 8.05 | 19.175797999 | 41.98 | 61.3299 | 35.5 | 84953 | 47.52633121 | SP |
| 260 | -10.07 | -16.7554076539 | 60.1 | 64.75 | 35.5 | 70349 | 47.91131215 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 48.49 | 1.37 | 2.91 | 47.43 | 48.715 | 47.341 | 109529 |
| 1783377000 | 47.12 | 0.26 | 0.55 | 47.01 | 47.18 | 46.78 | 87228 |
| 1783031400 | 46.86 | 0.39 | 0.84 | 46.36 | 46.98 | 46.22 | 66961 |
| 1782945000 | 46.47 | -1.02 | -2.15 | 46.91 | 47.04 | 46.401 | 590605 |
| 1782858600 | 47.49 | -0.1 | -0.21 | 48.07 | 48.07 | 47.1 | 127807 |
| 1782772200 | 47.59 | 0.57 | 1.21 | 47.58 | 47.86 | 47.39 | 91363 |
| 1782513000 | 47.02 | -1.36 | -2.81 | 47.13 | 47.18 | 46.51 | 469436 |
| 1782426600 | 48.38 | 1.13 | 2.39 | 47.29 | 48.6799 | 47.25 | 59004 |
| 1782340200 | 47.25 | -1.7 | -3.47 | 47.28 | 47.66 | 47.06 | 252226 |
| 1782253800 | 48.95 | -0.29 | -0.59 | 48.85 | 49.04 | 48.59 | 481907 |
| 1782167400 | 49.24 | -0.72 | -1.44 | 49.47 | 49.47 | 48.84 | 80130 |
| 1781821800 | 49.96 | 0.01 | 0.02 | 49.28 | 50.21 | 48.6305 | 209262 |
| 1781735400 | 49.95 | -0.53 | -1.05 | 50.56 | 51.675 | 49.9 | 177055 |
| 1781649000 | 50.48 | -1.54 | -2.96 | 50.91 | 51.0395 | 49.87 | 596188 |
| 1781562600 | 52.02 | -1.39 | -2.60 | 51.83 | 52.14 | 51.44 | 476779 |
| 1781303400 | 53.41 | -1.48 | -2.70 | 54.16 | 54.92 | 53.4 | 201092 |
| 1781217000 | 54.89 | -1.55 | -2.75 | 56.43 | 57.06 | 54.7 | 383840 |
| 1781130600 | 56.44 | 1.06 | 1.91 | 55.89 | 56.96 | 55.8 | 278316 |
| 1781044200 | 55.38 | -0.97 | -1.72 | 55.51 | 55.92 | 54.36 | 272019 |
| 1780957800 | 56.35 | 1.18 | 2.14 | 55.84 | 56.52 | 55.65 | 86560 |
| 1780698600 | 55.17 | -0.84 | -1.50 | 55.54 | 55.57 | 54.77 | 256403 |
| 1780612200 | 56.01 | -1.09 | -1.91 | 56.04 | 56.12 | 55.56 | 209034 |
| 1780525800 | 57.1 | 0.79 | 1.40 | 56.91 | 57.38 | 56.715 | 127798 |
| 1780439400 | 56.31 | 0.64 | 1.15 | 55.67 | 56.39 | 55.56 | 86055 |
| 1780353000 | 55.67 | -0.03 | -0.05 | 55.58 | 56.4946 | 55.155 | 213001 |
| 1780093800 | 55.7 | -0.55 | -0.98 | 55.64 | 56.02 | 55.02 | 168066 |
| 1780007400 | 56.25 | 0.51 | 0.91 | 56.47 | 56.74 | 54.8109 | 148914 |
| 1779921000 | 55.74 | -1.14 | -2.00 | 55.58 | 56.32 | 55.33 | 133512 |
| 1779834600 | 56.88 | -1.13 | -1.95 | 56.94 | 57.5 | 56.81 | 225753 |
| 1779489000 | 58.01 | -0.6 | -1.02 | 58.38 | 59 | 57.26 | 200749 |
| 1779402600 | 58.61 | 0.08 | 0.13 | 60.21 | 60.535 | 57.8 | 441255 |
| 1779316200 | 58.535 | -2.31 | -3.79 | 60.06 | 60.32 | 57.64 | 368936 |
| 1779229800 | 60.84 | 0.85 | 1.42 | 61.17 | 61.28 | 60.21 | 186680 |
| 1779143400 | 59.99 | 0.26 | 0.44 | 59.44 | 61.3299 | 59.27 | 192246 |
| 1778884200 | 59.73 | 1.29 | 2.22 | 59.3 | 59.86 | 59.1199 | 142210 |
| 1778797800 | 58.435 | -0.01 | -0.01 | 57.79 | 58.45 | 57.6519 | 45526 |
| 1778711400 | 58.44 | -1.05 | -1.77 | 58.99 | 59.189 | 58.0703 | 81348 |
| 1778625000 | 59.49 | 1.4 | 2.41 | 59.39 | 59.66 | 59 | 222529 |
| 1778538600 | 58.09 | 1.99 | 3.55 | 57.05 | 58.33 | 56.8345 | 140847 |
| 1778279400 | 56.1 | 0.42 | 0.75 | 55.2 | 56.4328 | 55.2 | 110115 |
| 1778193000 | 55.68 | 0.4 | 0.72 | 54 | 56 | 53.64 | 225783 |
| 1778106600 | 55.28 | -3.48 | -5.92 | 55.81 | 56.08 | 54.95 | 225936 |
| 1778020200 | 58.76 | -0.84 | -1.41 | 58.42 | 58.7983 | 58.0472 | 166325 |
| 1777933800 | 59.6 | 2.31 | 4.02 | 58.2 | 59.88 | 58 | 416105 |
| 1777674600 | 57.295 | -1.8 | -3.04 | 57.58 | 57.58 | 56.27 | 301777 |
| 1777588200 | 59.09 | -0.09 | -0.15 | 58.26 | 59.19 | 58.26 | 89103 |
| 1777501800 | 59.18 | 1.71 | 2.98 | 58.99 | 59.33 | 58.5901 | 135210 |
| 1777415400 | 57.47 | 0.78 | 1.38 | 57.58 | 57.82 | 57.135 | 315032 |
| 1777329000 | 56.69 | 0.63 | 1.12 | 56.47 | 57.08 | 56.38 | 74073 |
| 1777069800 | 56.06 | -0.57 | -1.01 | 56.16 | 56.5309 | 55.31 | 150668 |
| 1776983400 | 56.63 | 1.32 | 2.39 | 55.71 | 57.27 | 55.64 | 134972 |
| 1776897000 | 55.31 | 0.23 | 0.42 | 54.69 | 55.51 | 54.69 | 98661 |
| 1776810600 | 55.08 | 1.5 | 2.80 | 53.95 | 55.31 | 53.825 | 266190 |
| 1776724200 | 53.58 | 1.36 | 2.60 | 53.43 | 54.21 | 53.4 | 289179 |
| 1776465000 | 52.22 | -2.76 | -5.02 | 51.85 | 52.42 | 50.76 | 518900 |
| 1776378600 | 54.98 | 0.34 | 0.62 | 54.79 | 55.4999 | 54.79 | 71347 |
| 1776292200 | 54.64 | 0.32 | 0.59 | 54.44 | 55.13 | 54.3 | 83621 |
| 1776205800 | 54.32 | -0.99 | -1.79 | 55.23 | 55.31 | 54.1706 | 113854 |
| 1776119400 | 55.31 | 1.39 | 2.58 | 55.92 | 56.12 | 54.96 | 253452 |
| 1775860200 | 53.92 | 0.17 | 0.32 | 53.54 | 54.595 | 53.51 | 229953 |
| 1775773800 | 53.75 | 0.05 | 0.09 | 53.96 | 54.5 | 52.94 | 127023 |
| 1775687400 | 53.7 | -0.8 | -1.47 | 51.25 | 54.14 | 51.25 | 654866 |
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.
