Premium
ProShares Ultra QQQ (QLD)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.51 | -3.85931884306 | 116.86 | 120.6799 | 109.39 | 2970026 | 113.4775463 | SP |
| 4 | 6.21 | 5.85076314302 | 106.14 | 120.6799 | 105 | 2130882 | 112.18810003 | SP |
| 12 | 10.56 | 10.3743000295 | 101.79 | 120.6799 | 96.31 | 2429102 | 105.61812583 | SP |
| 26 | 9.41 | 9.14124732854 | 102.94 | 120.6799 | 77.19 | 2903202 | 98.94055802 | SP |
| 52 | 36.63 | 48.3755942948 | 75.72 | 120.6799 | 70.74 | 3066360 | 90.7513445 | SP |
| 156 | 31.14 | 38.3450314001 | 81.21 | 120.6799 | 32.975 | 4739969 | 62.88155325 | SP |
| 260 | 82.1775 | 272.358936117 | 30.1725 | 120.6799 | 16.865 | 3706951 | 61.3438429 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 111.45 | 1.94 | 1.77 | 107.88 | 114.01 | 107.39 | 4963640 |
| 1734651000 | 109.51 | -1.07 | -0.97 | 112.54 | 112.78 | 109.39 | 4721460 |
| 1734564600 | 110.58 | -8.6 | -7.22 | 118.84 | 119.61 | 109.9 | 4461676 |
| 1734478200 | 119.18 | -1.07 | -0.89 | 119.42 | 119.91 | 118.44 | 2088629 |
| 1734391800 | 120.25 | 3.37 | 2.88 | 118.01 | 120.6799 | 117.97 | 2032027 |
| 1734132600 | 116.88 | 1.7 | 1.48 | 116.86 | 118.03 | 115.5 | 1781537 |
| 1734046200 | 115.18 | -1.53 | -1.31 | 115.71 | 116.26 | 114.985 | 1685363 |
| 1733959800 | 116.71 | 4.06 | 3.60 | 114.56 | 117.01 | 114.42 | 1893131 |
| 1733873400 | 112.65 | -0.83 | -0.73 | 113.97 | 114.77 | 112.08 | 2078942 |
| 1733787000 | 113.48 | -1.85 | -1.60 | 114.84 | 115.21 | 112.98 | 1940345 |
| 1733527800 | 115.33 | 1.98 | 1.75 | 113.57 | 115.41 | 113.54 | 2225530 |
| 1733441400 | 113.35 | -0.63 | -0.55 | 113.97 | 114.3 | 113.1721 | 1158959 |
| 1733355000 | 113.98 | 2.71 | 2.44 | 112.72 | 114.07 | 112.43 | 2233583 |
| 1733268600 | 111.27 | 0.7 | 0.63 | 109.97 | 111.35 | 109.78 | 1628126 |
| 1733182200 | 110.57 | 2.36 | 2.18 | 108.77 | 111.01 | 108.63 | 2624338 |
| 1732917840 | 108.21 | 1.76 | 1.65 | 106.61 | 108.49 | 106.39 | 1299204 |
| 1732750200 | 106.45 | -1.72 | -1.59 | 107.67 | 107.67 | 105 | 1802763 |
| 1732663800 | 108.17 | 1.12 | 1.05 | 107.68 | 108.51 | 107.31 | 1483096 |
| 1732577400 | 107.05 | 0.33 | 0.31 | 108.45 | 109.1 | 106.07 | 2261247 |
| 1732318200 | 106.72 | 0.27 | 0.25 | 106.14 | 107.01 | 105.48 | 1921752 |
| 1732231800 | 106.45 | 0.77 | 0.73 | 106.96 | 107.23 | 103.3495 | 2671988 |
| 1732145400 | 105.68 | -0.13 | -0.12 | 105.68 | 105.81 | 102.9 | 2924544 |
| 1732059000 | 105.81 | 1.39 | 1.33 | 103.28 | 106.04 | 103.18 | 2367123 |
| 1731972600 | 104.42 | 1.47 | 1.43 | 103.63 | 105.295 | 103.06 | 2134219 |
| 1731713400 | 102.95 | -5.23 | -4.83 | 105.72 | 105.86 | 102.11 | 3521413 |
| 1731627000 | 108.18 | -1.58 | -1.44 | 109.59 | 109.96 | 107.84 | 1956222 |
| 1731540600 | 109.76 | -0.31 | -0.28 | 109.83 | 110.915 | 108.8001 | 1618275 |
| 1731454200 | 110.07 | -0.39 | -0.35 | 110.42 | 110.8099 | 108.75 | 2133804 |
| 1731367800 | 110.46 | -0.14 | -0.13 | 111.09 | 111.2 | 109.22 | 2514179 |
| 1731108600 | 110.6 | 0.15 | 0.14 | 110.11 | 110.93 | 109.895 | 1705262 |
| 1731022200 | 110.45 | 3.37 | 3.15 | 108.25 | 110.76 | 108.23 | 2550033 |
| 1730935800 | 107.08 | 5.52 | 5.44 | 105.02 | 107.4 | 104.6 | 4520484 |
| 1730849400 | 101.56 | 2.53 | 2.55 | 99.71 | 101.84 | 99.66 | 2043582 |
| 1730763000 | 99.03 | -0.62 | -0.62 | 99.4 | 100.435 | 98.35 | 2332860 |
| 1730500200 | 99.65 | 1.37 | 1.39 | 98.84 | 101.01 | 98.75 | 2654121 |
| 1730413800 | 98.28 | -5.22 | -5.04 | 101.81 | 101.81 | 98.24 | 4185792 |
| 1730327400 | 103.5 | -1.59 | -1.51 | 104.74 | 105.15 | 103.31 | 2113575 |
| 1730241000 | 105.09 | 1.95 | 1.89 | 103.24 | 105.59 | 102.48 | 2303783 |
| 1730154600 | 103.14 | 0.04 | 0.04 | 104.43 | 104.43 | 103.02 | 1749148 |
| 1729895400 | 103.1 | 1.17 | 1.15 | 103.06 | 105.1622 | 102.76 | 3443532 |
| 1729809000 | 101.93 | 1.61 | 1.60 | 101.82 | 102.2 | 100.76 | 1638902 |
| 1729722600 | 100.32 | -3.2 | -3.09 | 102.5 | 102.76 | 98.94 | 2278381 |
| 1729636200 | 103.52 | 0.2 | 0.19 | 102.17 | 104.13 | 101.84 | 1935014 |
| 1729549800 | 103.32 | 0.39 | 0.38 | 102.41 | 103.64 | 101.58 | 2285579 |
| 1729290600 | 102.93 | 1.24 | 1.22 | 102.76 | 103.39 | 102.45 | 1379698 |
| 1729204200 | 101.69 | 0.16 | 0.16 | 103.79 | 103.81 | 101.64 | 1956900 |
| 1729117800 | 101.53 | 0.03 | 0.03 | 101.61 | 101.84 | 100.16 | 4714158 |
| 1729031400 | 101.5 | -2.8 | -2.68 | 104.44 | 104.71 | 100.6 | 5458413 |
| 1728945000 | 104.3 | 1.72 | 1.68 | 103.62 | 104.88 | 103.39 | 4958513 |
| 1728685800 | 102.58 | 0.21 | 0.21 | 101.52 | 103.024 | 101.28 | 2439339 |
| 1728599400 | 102.37 | -0.22 | -0.21 | 101.62 | 103.11 | 101.08 | 2075865 |
| 1728513000 | 102.59 | 1.57 | 1.55 | 100.89 | 102.83 | 100.47 | 2053931 |
| 1728426600 | 101.02 | 2.93 | 2.99 | 99.14 | 101.31 | 98.85 | 1691639 |
| 1728340200 | 98.09 | -2.26 | -2.25 | 99.56 | 99.92 | 97.62 | 2190091 |
| 1728081000 | 100.35 | 2.33 | 2.38 | 100.35 | 100.5 | 98.28 | 3318285 |
| 1727994600 | 98.02 | -0.16 | -0.16 | 97.25 | 99.21 | 96.95 | 2610836 |
| 1727908200 | 98.18 | 0.33 | 0.34 | 97.5 | 98.95 | 96.45 | 1699759 |
| 1727821800 | 97.85 | -2.85 | -2.83 | 100.55 | 100.6715 | 96.31 | 3676240 |
| 1727735400 | 100.7 | 0.5 | 0.50 | 99.77 | 100.86 | 98.6 | 2988834 |
| 1727476200 | 100.2 | -1.19 | -1.17 | 101.79 | 101.8 | 99.72 | 2339384 |
| 1727389800 | 101.39 | 1.42 | 1.42 | 102.99 | 103.1199 | 99.88 | 2590249 |
| 1727303400 | 99.97 | 0.19 | 0.19 | 99.46 | 100.7 | 99.38 | 1533661 |
| 1727217000 | 99.78 | 0.94 | 0.95 | 99.4 | 100.1601 | 97.66 | 2958258 |
| 1727130600 | 98.84 | 0.52 | 0.53 | 98.81 | 99.29 | 98.26 | 1842706 |
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
