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 | -4.644 | -4.82844666251 | 96.18 | 96.58 | 84.5953 | 7504324 | 90.01831874 | SP |
| 4 | 0.206 | 0.225555677215 | 91.33 | 101.19 | 84.5953 | 5222061 | 93.22298495 | SP |
| 12 | 27.446 | 42.8241535341 | 64.09 | 101.19 | 56.595 | 5684281 | 78.50842223 | SP |
| 26 | 19.186 | 26.5183137526 | 72.35 | 101.19 | 56.595 | 5407588 | 73.87637329 | SP |
| 52 | -17.824 | -16.2984637893 | 109.36 | 153.33 | 56.595 | 4273119 | 90.37319568 | SP |
| 156 | 31.536 | 52.56 | 60 | 153.33 | 53.72 | 3868063 | 86.33465712 | SP |
| 260 | 24.866 | 37.2971351432 | 66.67 | 153.33 | 32.975 | 4396799 | 72.36544652 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8334822 |
| 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 | 3772197 |
| 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 | 3986707 |
| 1779402600 | 92.38 | 0.33 | 0.36 | 90.96 | 93.035 | 90.4199 | 3926236 |
| 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 | 3691346 |
| 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 | 4712810 |
| 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 |
| 1775860200 | 68.19 | 0.18 | 0.26 | 68.365 | 68.775 | 67.87 | 4159251 |
| 1775773800 | 68.01 | 0.93 | 1.39 | 67.09 | 68.11 | 66.45 | 3278917 |
| 1775687400 | 67.08 | 3.69 | 5.82 | 67.71 | 67.95 | 66.29 | 4910557 |
| 1775601000 | 63.39 | 0.04 | 0.06 | 62.72 | 63.44 | 61.17 | 4969329 |
| 1775514600 | 63.35 | 0.75 | 1.20 | 62.86 | 63.81 | 62.54 | 5208824 |
| 1775169000 | 62.6 | 0.11 | 0.18 | 60.26 | 62.81 | 59.82 | 5825017 |
| 1775082600 | 62.49 | 1.49 | 2.44 | 61.9 | 63.22 | 61.7 | 6576797 |
| 1774996200 | 61 | 3.84 | 6.72 | 58.37 | 61.3 | 58.35 | 9199964 |
| 1774909800 | 57.16 | -0.89 | -1.53 | 59.02 | 59.17 | 56.595 | 8293430 |
| 1774650600 | 58.05 | -2.38 | -3.94 | 59.77 | 59.82 | 57.83 | 7470676 |
| 1774564200 | 60.43 | -3 | -4.73 | 62.33 | 62.76 | 60.36 | 4941352 |
| 1774477800 | 63.43 | 0.79 | 1.26 | 63.76 | 64.239999 | 63.02 | 3051713 |
| 1774391400 | 62.64 | -0.94 | -1.48 | 62.84 | 63.52 | 62.24 | 5232856 |
| 1774305000 | 63.58 | 1.45 | 2.33 | 64.075 | 65.06 | 63.1208 | 29732132 |
| 1774045800 | 62.13 | -2.4 | -3.72 | 64.09 | 64.12 | 61.37 | 7058024 |
| 1773959400 | 64.53 | -0.42 | -0.65 | 63.78 | 65.15 | 63.26 | 5365944 |
| 1773873000 | 64.95 | -1.9 | -2.84 | 66.43 | 66.79 | 64.8999 | 4529064 |
| 1773786600 | 66.849999 | 0.66 | 1.00 | 66.79 | 67.405 | 66.53 | 3150157 |
| 1773700200 | 66.19 | 1.43 | 2.21 | 66.12 | 66.959999 | 65.92 | 2991018 |
| 1773441000 | 64.76 | -0.82 | -1.25 | 66.069999 | 66.93 | 64.51 | 5783420 |
| 1773354600 | 65.58 | -2.32 | -3.42 | 66.78 | 67.09 | 65.5117 | 5308303 |
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.
