Premium
ProShares Ultra QQQ (QLD)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.49 | -6.7422810334 | 111.09 | 111.1917 | 102.11 | 2302985 | 107.68095305 | SP |
| 4 | 1.19 | 1.16199589884 | 102.41 | 111.1917 | 98.24 | 2423492 | 104.31941373 | SP |
| 12 | 5.76 | 5.88716271464 | 97.84 | 111.1917 | 85.202 | 2893279 | 98.81272695 | SP |
| 26 | 14.13 | 15.7930032413 | 89.47 | 111.1917 | 77.19 | 2873770 | 96.67351445 | SP |
| 52 | 35.69 | 52.55485201 | 67.91 | 111.1917 | 66.49 | 3191736 | 87.55704349 | SP |
| 156 | 13.13 | 14.5130982646 | 90.47 | 111.1917 | 32.975 | 4813024 | 62.85102951 | SP |
| 260 | 75.915 | 274.209860936 | 27.685 | 111.1917 | 16.865 | 3682498 | 60.66732158 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871400 | 98.32 | -0.45 | -0.46 | 98.37 | 98.84 | 96.65 | 2185162 |
| 1726785000 | 98.77 | 4.8 | 5.11 | 98.48 | 99.91 | 97.63 | 3759910 |
| 1726698600 | 93.97 | -0.89 | -0.94 | 95.32 | 96.96 | 93.78 | 4784131 |
| 1726612200 | 94.86 | 0.1 | 0.11 | 95.98 | 96.47 | 93.87 | 2503203 |
| 1726525800 | 94.76 | -0.87 | -0.91 | 94.76 | 95.01 | 93.46 | 2487128 |
| 1726266600 | 95.63 | 0.76 | 0.80 | 94.5 | 96.1 | 94.4 | 2870458 |
| 1726180200 | 94.87 | 1.9 | 2.04 | 93.01 | 95.17 | 92.31 | 3144466 |
| 1726093800 | 92.97 | 3.8 | 4.26 | 89.63 | 93.31 | 86.3 | 10891705 |
| 1726007400 | 89.17 | 1.59 | 1.82 | 88.26 | 89.36 | 86.69 | 2250898 |
| 1725921000 | 87.58 | 2.14 | 2.50 | 87.04 | 87.94 | 85.81 | 2210954 |
| 1725661800 | 85.44 | -4.88 | -5.40 | 89.95 | 90.29 | 85.202 | 3904732 |
| 1725575400 | 90.32 | 0.18 | 0.20 | 89.45 | 91.97 | 89.08 | 3373648 |
| 1725489000 | 90.14 | -0.48 | -0.53 | 89.37 | 91.61 | 88.9804 | 3394380 |
| 1725402600 | 90.62 | -5.93 | -6.14 | 95.22 | 95.28 | 89.68 | 4350775 |
| 1725057000 | 96.55 | 2.22 | 2.35 | 96.01 | 96.73 | 94.2 | 1922460 |
| 1724970600 | 94.33 | -0.29 | -0.31 | 95.38 | 97.25 | 93.85 | 4002401 |
| 1724884200 | 94.62 | -2.24 | -2.31 | 96.63 | 96.92 | 93.212 | 7376352 |
| 1724797800 | 96.86 | 0.57 | 0.59 | 95.62 | 97.27 | 94.82 | 2750762 |
| 1724711400 | 96.29 | -1.94 | -1.97 | 97.84 | 98.335 | 95.4401 | 2385109 |
| 1724452200 | 98.23 | 2.07 | 2.15 | 97.91 | 99.34 | 96.3 | 3245274 |
| 1724365800 | 96.16 | -3.23 | -3.25 | 100.29 | 100.57 | 95.77 | 3050063 |
| 1724279400 | 99.39 | 0.95 | 0.97 | 98.76 | 100.1 | 98.0411 | 2402282 |
| 1724193000 | 98.44 | -0.44 | -0.44 | 98.49 | 99.545 | 97.74 | 5256503 |
| 1724106600 | 98.88 | 2.53 | 2.63 | 96.41 | 98.9 | 95.65 | 2640632 |
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
