Premium
ProShares UltraShort QQQ (QID)
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 | 1.22 | 9.02366863905 | 13.52 | 14.867 | 13.3913 | 20484245 | 14.32484458 | SP |
| 4 | 0.86 | 6.19596541787 | 13.88 | 15.87 | 13.3913 | 23989160 | 14.42314723 | SP |
| 12 | -7.25 | -32.9695316053 | 21.99 | 22.58 | 13.3913 | 24127545 | 15.9426267 | SP |
| 26 | -4.77 | -24.4490005126 | 19.51 | 24.525 | 13.3913 | 25203245 | 18.53228857 | SP |
| 52 | -11.35 | -43.5032579532 | 26.09 | 26.25 | 13.3913 | 20157408 | 19.67989801 | SP |
| 156 | 0.98 | 7.12209302326 | 13.76 | 51.87 | 8.72 | 14047564 | 20.08733024 | SP |
| 260 | -6.36 | -30.1421800948 | 21.1 | 51.87 | 8.72 | 13491527 | 20.20896031 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 14.74 | 0.41 | 2.86 | 14.71 | 14.875 | 14.37 | 16185857 |
| 1782426600 | 14.33 | -0.23 | -1.58 | 13.92 | 14.775 | 13.9 | 23197697 |
| 1782340200 | 14.56 | -0.01 | -0.07 | 14.36 | 14.8 | 14.1799 | 23751496 |
| 1782253800 | 14.57 | 0.91 | 6.66 | 14.51 | 14.63 | 14.205 | 19289644 |
| 1782167400 | 13.66 | 0.03 | 0.22 | 13.52 | 13.8 | 13.3913 | 15693699 |
| 1781821800 | 13.63 | -0.67 | -4.69 | 13.74 | 13.915 | 13.55 | 12917830 |
| 1781735400 | 14.3 | 0.29 | 2.07 | 13.81 | 14.3599 | 13.79 | 19643060 |
| 1781649000 | 14.01 | 0.5 | 3.70 | 13.57 | 14.015 | 13.4901 | 13422956 |
| 1781562600 | 13.51 | -0.88 | -6.12 | 13.73 | 13.76 | 13.46 | 19137484 |
| 1781303400 | 14.39 | -0.19 | -1.30 | 14.54 | 14.8 | 14.28 | 17919542 |
| 1781217000 | 14.58 | -1.02 | -6.54 | 15.35 | 15.54 | 14.495 | 24691244 |
| 1781130600 | 15.6 | 0.61 | 4.07 | 15.27 | 15.62 | 14.8594 | 37759007 |
| 1781044200 | 14.99 | 0.34 | 2.32 | 14.38 | 15.87 | 14.2601 | 62926237 |
| 1780957800 | 14.65 | -0.46 | -3.04 | 14.58 | 14.78 | 14.35 | 31048660 |
| 1780698600 | 15.11 | 1.33 | 9.65 | 14.2 | 15.15 | 14.14 | 35474258 |
| 1780612200 | 13.78 | 0.14 | 1.03 | 13.98 | 14.07 | 13.68 | 17097433 |
| 1780525800 | 13.64 | 0.07 | 0.52 | 13.53 | 13.7601 | 13.49 | 25137606 |
| 1780439400 | 13.57 | -0.13 | -0.95 | 13.71 | 13.83 | 13.57 | 16833525 |
| 1780353000 | 13.7 | -0.16 | -1.15 | 13.9 | 13.955 | 13.59 | 22380801 |
| 1780093800 | 13.86 | -0.09 | -0.65 | 13.88 | 13.9799 | 13.73 | 17459687 |
| 1780007400 | 13.95 | -0.23 | -1.62 | 14.19 | 14.305 | 13.91 | 15866939 |
| 1779921000 | 14.18 | 0.02 | 0.14 | 14.05 | 14.3499 | 14.045 | 15735706 |
| 1779834600 | 14.16 | -0.51 | -3.48 | 14.33 | 14.4 | 14.11 | 15602867 |
| 1779489000 | 14.67 | -0.1 | -0.68 | 14.64 | 14.7301 | 14.485 | 21127885 |
| 1779402600 | 14.77 | -0.06 | -0.40 | 15.02 | 15.095 | 14.675 | 24749355 |
| 1779316200 | 14.83 | -0.51 | -3.32 | 15.18 | 15.24 | 14.83 | 23212733 |
| 1779229800 | 15.34 | 0.18 | 1.19 | 15.41 | 15.6001 | 15.12 | 37513077 |
| 1779143400 | 15.16 | 0.15 | 1.00 | 14.9 | 15.44 | 14.89 | 57692452 |
| 1778884200 | 15.01 | 0.45 | 3.09 | 14.95 | 15.1465 | 14.76 | 30589750 |
| 1778797800 | 14.56 | -0.22 | -1.49 | 14.77 | 14.79 | 14.46 | 21183354 |
| 1778711400 | 14.78 | -0.29 | -1.92 | 14.96 | 15.185 | 14.6801 | 21398195 |
| 1778625000 | 15.07 | 0.24 | 1.62 | 15.03 | 15.52 | 14.9501 | 29021705 |
| 1778538600 | 14.83 | -0.09 | -0.60 | 14.95 | 15.005 | 14.77 | 32367080 |
| 1778279400 | 14.92 | -0.7 | -4.48 | 15.41 | 15.43 | 14.915 | 25981459 |
| 1778193000 | 15.62 | 0.03 | 0.19 | 15.56 | 15.7698 | 15.345 | 27445949 |
| 1778106600 | 15.59 | -0.66 | -4.06 | 15.97 | 16.02 | 15.58 | 22290386 |
| 1778020200 | 16.25 | -0.44 | -2.64 | 16.43 | 16.45 | 16.2 | 19407377 |
| 1777933800 | 16.69 | 0.08 | 0.48 | 16.6 | 16.88 | 16.4901 | 19094916 |
| 1777674600 | 16.61 | -0.33 | -1.95 | 16.86 | 16.88 | 16.5201 | 22147226 |
| 1777588200 | 16.94 | -0.31 | -1.80 | 17.05 | 17.4599 | 16.87 | 22216517 |
| 1777501800 | 17.25 | -0.2 | -1.15 | 17.4 | 17.5 | 17.2398 | 35435485 |
| 1777415400 | 17.45 | 0.34 | 1.99 | 17.46 | 17.645 | 17.3411 | 28044108 |
| 1777329000 | 17.11 | 0 | 0.00 | 17.15 | 17.285 | 17.09 | 22271381 |
| 1777069800 | 17.11 | -0.68 | -3.82 | 17.4 | 17.52 | 17.085 | 33224968 |
| 1776983400 | 17.79 | 0.2 | 1.14 | 17.68 | 18.1 | 17.49 | 37941811 |
| 1776897000 | 17.59 | -0.59 | -3.25 | 17.86 | 17.95 | 17.57 | 29174660 |
| 1776810600 | 18.18 | 0.13 | 0.72 | 17.96 | 18.3 | 17.86 | 30569003 |
| 1776724200 | 18.05 | 0.12 | 0.67 | 17.98 | 18.28 | 17.94 | 26064934 |
| 1776465000 | 17.93 | -0.46 | -2.50 | 18.11 | 18.2 | 17.85 | 22176924 |
| 1776378600 | 18.39 | -0.17 | -0.92 | 18.46 | 18.69 | 18.285 | 15494753 |
| 1776292200 | 18.56 | -0.55 | -2.88 | 19.06 | 19.12 | 18.55 | 16413369 |
| 1776205800 | 19.11 | -0.7 | -3.53 | 19.62 | 19.625 | 19.1 | 17174414 |
| 1776119400 | 19.81 | -0.4 | -1.98 | 20.32 | 20.41 | 19.7907 | 16157974 |
| 1775860200 | 20.21 | -0.06 | -0.30 | 20.17 | 20.32 | 20.04 | 12424564 |
| 1775773800 | 20.27 | -0.27 | -1.31 | 20.54 | 20.745 | 20.24 | 14726827 |
| 1775687400 | 20.54 | -1.28 | -5.87 | 20.345 | 20.82 | 20.245 | 25260744 |
| 1775601000 | 21.82 | -0.01 | -0.05 | 22.03 | 22.58 | 21.79 | 18550110 |
| 1775514600 | 21.83 | -0.25 | -1.13 | 21.99 | 22.11 | 21.66 | 13718909 |
| 1775169000 | 22.08 | -0.02 | -0.09 | 22.92 | 23.07 | 22 | 13300486 |
| 1775082600 | 22.1 | -0.56 | -2.47 | 22.33 | 22.405 | 21.84 | 14095867 |
| 1774996200 | 22.66 | -1.63 | -6.71 | 23.79 | 23.79 | 22.54 | 28624537 |
| 1774909800 | 24.29 | 0.37 | 1.55 | 23.53 | 24.525 | 23.47 | 17112475 |
| 1774650600 | 23.92 | 0.9 | 3.91 | 23.28 | 24.0051 | 23.25 | 12272995 |
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.
