Premium
Proshares Online Retail ETF (ONLN)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.94 | 6.91439322672 | 42.52 | 45.45 | 42.248 | 10842 | 44.11788768 | SP |
| 4 | 5.61 | 14.0777917189 | 39.85 | 45.45 | 38.55 | 8710 | 41.51534372 | SP |
| 12 | 4.66 | 11.4215686275 | 40.8 | 45.45 | 36.15 | 15319 | 40.89609776 | SP |
| 26 | 6.53 | 16.7736963781 | 38.93 | 45.45 | 36.15 | 16672 | 40.38852485 | SP |
| 52 | 15.17 | 50.0825354903 | 30.29 | 45.45 | 28.5 | 17671 | 36.95142539 | SP |
| 156 | -22.63 | -33.2354237039 | 68.09 | 72.1 | 26.1 | 54444 | 39.65902727 | SP |
| 260 | 11.33 | 33.1966012306 | 34.13 | 93.45 | 26.1 | 72611 | 55.4331125 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 45.0288 | 1.36 | 3.12 | 44.87 | 45.04 | 44.39 | 21695 |
| 1727303400 | 43.6668 | -0.47 | -1.06 | 43.76 | 43.87 | 43.58 | 17716 |
| 1727217000 | 44.1345 | 1.21 | 2.82 | 43.51 | 44.1345 | 43.32 | 6501 |
| 1727130600 | 42.923 | 0.45 | 1.06 | 42.54 | 42.9567 | 42.53 | 3932 |
| 1726871400 | 42.4725 | -0.24 | -0.56 | 42.52 | 42.52 | 42.248 | 4364 |
| 1726785000 | 42.71 | 0.89 | 2.14 | 42.79 | 42.82 | 42.61 | 10001 |
| 1726698600 | 41.8162 | -0.02 | -0.06 | 41.8 | 42.555 | 41.7739 | 6890 |
| 1726612200 | 41.8396 | 0.53 | 1.28 | 41.75 | 41.9995 | 41.58 | 7856 |
| 1726525800 | 41.31 | -0.1 | -0.24 | 41.38 | 41.38 | 40.88 | 4920 |
| 1726266600 | 41.4086 | 0.5 | 1.21 | 41.015 | 41.74 | 41.015 | 5252 |
| 1726180200 | 40.9122 | 0.57 | 1.42 | 40.49 | 40.99 | 40.387606 | 8361 |
| 1726093800 | 40.3389 | 0.62 | 1.55 | 39.58 | 40.3389 | 39.205 | 4025 |
| 1726007400 | 39.7237 | 0.82 | 2.10 | 39.26 | 39.7237 | 38.9601 | 7051 |
| 1725921000 | 38.9068 | 0.35 | 0.90 | 38.75 | 39.1057 | 38.72 | 14729 |
| 1725661800 | 38.56 | -0.82 | -2.09 | 39.455 | 39.5 | 38.55 | 14513 |
| 1725575400 | 39.3848 | 0.01 | 0.04 | 39.43 | 39.7825 | 39.18 | 6785 |
| 1725489000 | 39.3708 | -0.3 | -0.76 | 39.56 | 39.89 | 39.34 | 5377 |
| 1725402600 | 39.6722 | -0.39 | -0.96 | 39.69 | 39.9312 | 39.58 | 9706 |
| 1725057000 | 40.0587 | 0.63 | 1.59 | 39.85 | 40.06 | 39.6 | 5819 |
| 1724970600 | 39.43 | 0.27 | 0.69 | 39.5 | 39.81 | 39.43 | 5610 |
| 1724884200 | 39.16 | -0.65 | -1.62 | 39.67 | 39.74 | 39.13 | 21770 |
| 1724797800 | 39.8055 | -0.36 | -0.91 | 40.14 | 40.14 | 39.57 | 10618 |
| 1724711400 | 40.17 | -1.86 | -4.43 | 40.9 | 41.03 | 40.06 | 23374 |
| 1724452200 | 42.03 | 0.58 | 1.41 | 41.74 | 42.23 | 41.56 | 11256 |
| 1724365800 | 41.4471 | -0.66 | -1.56 | 42.2 | 42.22 | 41.4471 | 7821 |
| 1724279400 | 42.1053 | 0.5 | 1.21 | 41.66 | 42.1053 | 41.64 | 10405 |
| 1724193000 | 41.6031 | -0.71 | -1.67 | 42.16 | 42.2179 | 41.4 | 13646 |
| 1724106600 | 42.3107 | 0.58 | 1.39 | 41.75 | 42.3107 | 41.7324 | 7672 |
| 1723847400 | 41.7305 | 0.39 | 0.94 | 41.26 | 41.84 | 41.26 | 2372 |
| 1723761000 | 41.34 | 1.56 | 3.92 | 40.78 | 41.3773 | 40.64 | 16046 |
| 1723674600 | 39.7824 | -0.4 | -1.00 | 40.32 | 40.36 | 39.78 | 3007 |
| 1723588200 | 40.1855 | 0.98 | 2.49 | 39.53 | 40.26 | 39.51 | 6740 |
| 1723501800 | 39.208 | -0.13 | -0.34 | 39.42 | 39.5 | 39.125 | 4302 |
| 1723242600 | 39.34 | -0.28 | -0.71 | 39.8008 | 39.8008 | 39.22 | 4525 |
| 1723156200 | 39.62 | 0.96 | 2.48 | 39.05 | 39.62 | 39.0228 | 11507 |
| 1723069800 | 38.66 | 0.14 | 0.36 | 39.46 | 39.5 | 38.56 | 9020 |
| 1722983400 | 38.52 | 0.45 | 1.18 | 38.17 | 38.96 | 38.06 | 15519 |
| 1722897000 | 38.07 | -0.89 | -2.28 | 36.39 | 38.3 | 36.15 | 15936 |
| 1722637800 | 38.96 | -1.55 | -3.83 | 38.81 | 38.985 | 38.26 | 16928 |
| 1722551400 | 40.51 | -0.84 | -2.04 | 41.26 | 41.6497 | 40.18 | 18663 |
| 1722465000 | 41.3546 | 0.55 | 1.36 | 41.47 | 41.78 | 41.205 | 9560 |
| 1722378600 | 40.8 | -0.25 | -0.61 | 41.31 | 41.4027 | 40.48 | 7137 |
| 1722292200 | 41.05 | -0.04 | -0.10 | 41.24 | 41.345 | 40.97 | 13564 |
| 1722033000 | 41.09 | 0.87 | 2.17 | 40.5 | 41.13 | 40.5 | 264984 |
| 1721946600 | 40.2175 | 0.3 | 0.75 | 39.93 | 40.91 | 39.93 | 7281 |
| 1721860200 | 39.9184 | -1.04 | -2.55 | 40.54 | 40.64 | 39.9184 | 6691 |
| 1721773800 | 40.9626 | 0.24 | 0.60 | 40.57 | 41.13 | 40.5 | 6024 |
| 1721687400 | 40.7195 | 0.22 | 0.55 | 40.86 | 40.86 | 40.47 | 5562 |
| 1721428200 | 40.4952 | -0.27 | -0.67 | 40.57 | 40.79 | 40.45 | 49560 |
| 1721341800 | 40.77 | -0.98 | -2.35 | 41.87 | 42.32 | 40.68 | 37738 |
| 1721255400 | 41.7496 | -1.02 | -2.39 | 42.34 | 42.34 | 41.62 | 8939 |
| 1721169000 | 42.7698 | 1.12 | 2.69 | 41.88 | 42.82 | 41.88 | 11423 |
| 1721082600 | 41.65 | -0.56 | -1.33 | 42.11 | 42.11 | 41.58 | 7411 |
| 1720823400 | 42.21 | 0.53 | 1.27 | 41.9 | 42.46 | 41.9 | 17167 |
| 1720737000 | 41.68 | 0.58 | 1.41 | 41.5 | 42.05 | 41.36 | 15741 |
| 1720650600 | 41.1 | 0.13 | 0.32 | 41.08 | 41.27 | 40.85 | 11035 |
| 1720564200 | 40.9709 | 0.23 | 0.57 | 40.64 | 41.02 | 40.64 | 8474 |
| 1720477800 | 40.7401 | -0.21 | -0.51 | 41.02 | 41.0884 | 40.59 | 7484 |
| 1720218600 | 40.95 | 0.11 | 0.28 | 40.8 | 41.02 | 40.701 | 5833 |
| 1720040640 | 40.8371 | -0.03 | -0.08 | 40.85 | 41.05 | 40.8371 | 5150 |
| 1719959400 | 40.87 | 0.29 | 0.72 | 40.5 | 40.88 | 40.43 | 7654 |
| 1719873000 | 40.5796 | -0.39 | -0.95 | 40.82 | 40.9169 | 40.21 | 14123 |
| 1719613800 | 40.97 | 0 | 0.00 | 40.97 | 40.97 | 40.97 | 0 |
| 1719527400 | 40.97 | 0.1 | 0.24 | 40.83 | 41.82 | 40.48 | 42296 |
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
