Premium
ProShares Ultra QQQ (QLD)
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 | 1.48 | 1.60173160173 | 92.4 | 93.98 | 87.54 | 3749059 | 91.16128935 | SP |
| 4 | 1.41 | 1.52481886017 | 92.47 | 99.64 | 87.54 | 4495845 | 93.13765561 | SP |
| 12 | 17.88 | 23.5263157895 | 76 | 101.19 | 75.18 | 4812725 | 89.78714784 | SP |
| 26 | 21.75 | 30.1538888119 | 72.13 | 101.19 | 56.595 | 5335008 | 76.70806946 | SP |
| 52 | -25.8 | -21.557486631 | 119.68 | 153.33 | 56.595 | 4406980 | 89.58376214 | SP |
| 156 | 30.83 | 48.8977002379 | 63.05 | 153.33 | 53.72 | 3893186 | 87.01510417 | SP |
| 260 | 18.85 | 25.1232840197 | 75.03 | 153.33 | 32.975 | 4434434 | 72.68344458 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 93.7 | 0.56 | 0.60 | 92.46 | 93.94 | 91.52 | 2844376 |
| 1783636200 | 93.14 | 3 | 3.33 | 91.9 | 93.42 | 91.13 | 2873613 |
| 1783549800 | 90.14 | 0.45 | 0.50 | 88.56 | 90.38 | 87.54 | 4753522 |
| 1783463400 | 89.69 | -3.45 | -3.70 | 90.91 | 91.48 | 88.54 | 4467433 |
| 1783377000 | 93.14 | 2.53 | 2.79 | 92.4 | 93.98 | 92.05 | 2901667 |
| 1783031400 | 90.61 | -3.29 | -3.50 | 93.97 | 95.29 | 89.3 | 6316579 |
| 1782945000 | 93.9 | -2.86 | -2.96 | 94.93 | 95.65 | 93.74 | 4451435 |
| 1782858600 | 96.76 | 3.08 | 3.29 | 93.69 | 97.16 | 93.64 | 3900663 |
| 1782772200 | 93.68 | 4.56 | 5.12 | 91.12 | 93.79 | 88.91 | 4119036 |
| 1782513000 | 89.12 | -2.65 | -2.89 | 89.39 | 91.52 | 88.3 | 4518843 |
| 1782426600 | 91.77 | 1.4 | 1.55 | 94.22 | 94.47 | 88.98 | 4756454 |
| 1782340200 | 90.37 | -0.85 | -0.93 | 91.61 | 92.74 | 88.8 | 4301266 |
| 1782253800 | 91.22 | -6.46 | -6.61 | 91.74 | 93.8225 | 90.8101 | 5609323 |
| 1782167400 | 97.68 | -0.23 | -0.23 | 98.73 | 99.64 | 96.72 | 3462884 |
| 1781821800 | 97.91 | 4.35 | 4.65 | 97.265 | 98.45 | 96.07 | 3595571 |
| 1781735400 | 93.56 | -1.9 | -1.99 | 96.83 | 96.96 | 93.1101 | 5495207 |
| 1781649000 | 95.46 | -3.72 | -3.75 | 98.77 | 99.2799 | 95.39 | 3469184 |
| 1781562600 | 99.18 | 5.8 | 6.21 | 97.69 | 99.44 | 97.54 | 4656982 |
| 1781303400 | 93.38 | 1.2 | 1.30 | 92.47 | 94.07 | 90.8 | 7275542 |
| 1781217000 | 92.18 | 5.67 | 6.55 | 87.91 | 92.66 | 86.84 | 6547593 |
| 1781130600 | 86.51 | -3.61 | -4.01 | 88.52 | 90.975 | 86.32 | 6834541 |
| 1781044200 | 90.12 | -2.13 | -2.31 | 94.02 | 94.72 | 84.5953 | 10074636 |
| 1780957800 | 92.25 | 2.71 | 3.03 | 92.71 | 94.025 | 91.54 | 5729527 |
| 1780698600 | 89.54 | -9.48 | -9.57 | 96.18 | 96.58 | 89.2801 | 8335322 |
| 1780612200 | 99.02 | -0.98 | -0.98 | 97.66 | 99.78 | 96.88 | 4101142 |
| 1780525800 | 100 | -0.53 | -0.53 | 100.845 | 101.19 | 99.16 | 4316231 |
| 1780439400 | 100.53 | 0.9 | 0.90 | 99.56 | 100.6 | 98.69 | 3767074 |
| 1780353000 | 99.63 | 1.17 | 1.19 | 98.16 | 100.41 | 97.84 | 4783649 |
| 1780093800 | 98.46 | 0.67 | 0.69 | 98.39 | 99.35 | 97.675 | 4784684 |
| 1780007400 | 97.79 | 1.6 | 1.66 | 96.25 | 98.06 | 95.4 | 3601204 |
| 1779921000 | 96.19 | -0.21 | -0.22 | 97.11 | 97.14 | 95.15 | 3981260 |
| 1779834600 | 96.4 | 3.3 | 3.54 | 95.3 | 96.645 | 94.84 | 4095623 |
| 1779489000 | 93.1 | 0.72 | 0.78 | 93.27 | 94.32 | 92.73 | 4021432 |
| 1779402600 | 92.38 | 0.33 | 0.36 | 90.96 | 93.035 | 90.4199 | 3926193 |
| 1779316200 | 92.05 | 2.92 | 3.28 | 90.06 | 92.05 | 89.6798 | 3815992 |
| 1779229800 | 89.13 | -1.07 | -1.19 | 88.67 | 90.38 | 87.52 | 4131296 |
| 1779143400 | 90.2 | -0.83 | -0.91 | 91.71 | 91.81 | 88.45 | 5980692 |
| 1778884200 | 91.03 | -2.87 | -3.06 | 91.33 | 92.64 | 90.16 | 6391067 |
| 1778797800 | 93.9 | 1.35 | 1.46 | 92.58 | 94.48 | 92.47 | 4483254 |
| 1778711400 | 92.55 | 1.86 | 2.05 | 91.38 | 93.11 | 90.07 | 3674784 |
| 1778625000 | 90.69 | -1.57 | -1.70 | 90.93 | 91.45 | 87.97 | 5482105 |
| 1778538600 | 92.26 | 0.54 | 0.59 | 91.52 | 92.61 | 91.16 | 3952958 |
| 1778279400 | 91.72 | 4.06 | 4.63 | 88.9 | 91.73 | 88.81 | 3620045 |
| 1778193000 | 87.66 | -0.19 | -0.22 | 88.08 | 89.27 | 86.89 | 7129326 |
| 1778106600 | 87.85 | 3.46 | 4.10 | 85.94 | 87.94 | 85.61 | 5049682 |
| 1778020200 | 84.39 | 2.11 | 2.56 | 83.51 | 84.69 | 83.42 | 3808788 |
| 1777933800 | 82.28 | -0.32 | -0.39 | 82.72 | 83.2399 | 81.33 | 4698723 |
| 1777674600 | 82.6 | 1.55 | 1.91 | 81.42 | 83.05 | 81.32 | 4451734 |
| 1777588200 | 81.05 | 1.41 | 1.77 | 80.54 | 81.32 | 78.65 | 4663558 |
| 1777501800 | 79.64 | 0.97 | 1.23 | 78.9 | 79.65 | 78.43 | 5726485 |
| 1777415400 | 78.67 | -1.62 | -2.02 | 78.62 | 79.16 | 77.765 | 3769600 |
| 1777329000 | 80.29 | 0.05 | 0.06 | 80.06 | 80.33 | 79.44 | 3839229 |
| 1777069800 | 80.24 | 2.94 | 3.80 | 78.94 | 80.37 | 78.485 | 4791259 |
| 1776983400 | 77.3 | -0.88 | -1.13 | 77.81 | 78.61 | 75.9 | 5324164 |
| 1776897000 | 78.18 | 2.51 | 3.32 | 77.03 | 78.24 | 76.65 | 3959127 |
| 1776810600 | 75.67 | -0.6 | -0.79 | 76.62 | 77.05 | 75.18 | 6150248 |
| 1776724200 | 76.27 | -0.46 | -0.60 | 76.54 | 76.7 | 75.25 | 4194180 |
| 1776465000 | 76.73 | 1.93 | 2.58 | 76 | 77.025 | 75.63 | 5411695 |
| 1776378600 | 74.8 | 0.69 | 0.93 | 74.55 | 75.2396 | 73.62 | 3899226 |
| 1776292200 | 74.11 | 2.01 | 2.79 | 72.24 | 74.18 | 72.02 | 4434530 |
| 1776205800 | 72.1 | 2.51 | 3.61 | 70.225 | 72.11 | 70.225 | 14645482 |
| 1776119400 | 69.59 | 1.4 | 2.05 | 67.89 | 69.64 | 67.54 | 3656374 |
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.
