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 | -5.68 | -4.85636114911 | 116.96 | 117.3 | 106.95 | 3084438 | 111.22693156 | SP |
| 4 | 2.21 | 2.02622169249 | 109.07 | 117.37 | 103.09 | 4694742 | 111.52884329 | SP |
| 12 | 1.17 | 1.06257378985 | 110.11 | 120.6799 | 102.11 | 3096155 | 111.02419045 | SP |
| 26 | 17.02 | 18.0564396351 | 94.26 | 120.6799 | 77.19 | 3194511 | 101.9606798 | SP |
| 52 | 31.59 | 39.6411092985 | 79.69 | 120.6799 | 75.28 | 3116025 | 95.26153374 | SP |
| 156 | 41.57 | 59.6327643093 | 69.71 | 120.6799 | 32.975 | 4545765 | 63.26965654 | SP |
| 260 | 77.75 | 231.881896809 | 33.53 | 120.6799 | 16.865 | 3775514 | 62.58475311 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 112.01 | -0.4 | -0.36 | 114.06 | 115.97 | 111.5651 | 2672588 |
| 1738279800 | 112.41 | 0.93 | 0.83 | 112.72 | 113.7 | 110.35 | 2766213 |
| 1738193400 | 111.48 | -0.45 | -0.40 | 112.19 | 112.21 | 109.8 | 1910684 |
| 1738107000 | 111.93 | 3.27 | 3.01 | 109.14 | 112.41 | 107.68 | 2537060 |
| 1738020600 | 108.66 | -6.83 | -5.91 | 107.33 | 110.36 | 106.95 | 5934428 |
| 1737761400 | 115.49 | -0.87 | -0.75 | 116.96 | 117.3 | 114.8299 | 2273806 |
| 1737675000 | 116.36 | 0 | 0.00 | 116.36 | 116.36 | 116.36 | 0 |
| 1737588600 | 116.36 | 2.96 | 2.61 | 115.51 | 117.37 | 115.5 | 23111350 |
| 1737502200 | 113.4 | 1.21 | 1.08 | 113.37 | 114 | 111.46 | 3233761 |
| 1737156600 | 112.19 | 3.58 | 3.30 | 112.74 | 112.91 | 111 | 2973641 |
| 1737070200 | 108.61 | -1.47 | -1.34 | 111.11 | 111.131 | 108.56 | 2143012 |
| 1736983800 | 110.08 | 4.76 | 4.52 | 108.62 | 110.6199 | 107.975 | 3084495 |
| 1736897400 | 105.32 | -0.25 | -0.24 | 106.87 | 107.42 | 103.86 | 2961854 |
| 1736811000 | 105.57 | -0.66 | -0.62 | 103.66 | 105.72 | 103.09 | 2392290 |
| 1736551800 | 106.23 | -3.5 | -3.19 | 108.1 | 108.1 | 104.85 | 12314045 |
| 1736379000 | 109.73 | 0.02 | 0.02 | 109.69 | 110.4392 | 107.75 | 3063003 |
| 1736292600 | 109.71 | -4.1 | -3.60 | 114.3 | 114.37 | 108.91 | 3232385 |
| 1736206200 | 113.81 | 2.53 | 2.27 | 113.58 | 115.25 | 112.74 | 2551704 |
| 1735947000 | 111.28 | 3.52 | 3.27 | 109.07 | 111.71 | 108.72 | 3326883 |
| 1735860600 | 107.76 | -0.48 | -0.44 | 109.54 | 110.5001 | 105.9 | 4035696 |
| 1735687800 | 108.24 | -1.89 | -1.72 | 110.67 | 110.99 | 107.84 | 3315800 |
| 1735601400 | 110.13 | -3.03 | -2.68 | 110.09 | 111.77 | 108.52 | 3146330 |
| 1735342200 | 113.16 | -3.17 | -2.73 | 114.71 | 114.73 | 111.13 | 3039310 |
| 1735255800 | 116.33 | -0.21 | -0.18 | 115.77 | 117.06 | 114.88 | 1593237 |
| 1735077840 | 116.54 | 3.06 | 2.70 | 114.29 | 116.54 | 114.02 | 1414758 |
| 1734996600 | 113.48 | 2.03 | 1.82 | 112.03 | 113.62 | 110.58 | 2330193 |
| 1734737400 | 111.45 | 1.94 | 1.77 | 107.88 | 114.01 | 107.39 | 4881449 |
| 1734651000 | 109.51 | -1.07 | -0.97 | 112.54 | 112.78 | 109.39 | 4618337 |
| 1734564600 | 110.58 | -8.6 | -7.22 | 118.84 | 119.61 | 109.9 | 4429928 |
| 1734478200 | 119.18 | -1.07 | -0.89 | 119.42 | 119.91 | 118.44 | 2061051 |
| 1734391800 | 120.25 | 3.37 | 2.88 | 118.01 | 120.6799 | 117.97 | 1981717 |
| 1734132600 | 116.88 | 1.7 | 1.48 | 116.86 | 118.03 | 115.5 | 1759099 |
| 1734046200 | 115.18 | -1.53 | -1.31 | 115.71 | 116.26 | 114.985 | 1658324 |
| 1733959800 | 116.71 | 4.06 | 3.60 | 114.56 | 117.01 | 114.43 | 1878851 |
| 1733873400 | 112.65 | -0.83 | -0.73 | 113.97 | 114.77 | 112.08 | 2035790 |
| 1733787000 | 113.48 | -1.85 | -1.60 | 114.84 | 115.21 | 112.98 | 1854640 |
| 1733527800 | 115.33 | 1.98 | 1.75 | 113.57 | 115.41 | 113.54 | 2215225 |
| 1733441400 | 113.35 | -0.63 | -0.55 | 113.97 | 114.3 | 113.1721 | 1125325 |
| 1733355000 | 113.98 | 2.71 | 2.44 | 112.72 | 114.07 | 112.43 | 2159616 |
| 1733268600 | 111.27 | 0.7 | 0.63 | 109.97 | 111.35 | 109.78 | 1589690 |
| 1733182200 | 110.57 | 2.36 | 2.18 | 108.77 | 111.01 | 108.75 | 2582725 |
| 1732917840 | 108.21 | 1.76 | 1.65 | 106.61 | 108.49 | 106.39 | 1236349 |
| 1732750200 | 106.45 | -1.72 | -1.59 | 107.67 | 107.67 | 105 | 1739975 |
| 1732663800 | 108.17 | 1.12 | 1.05 | 107.68 | 108.51 | 107.31 | 1465591 |
| 1732577400 | 107.05 | 0.33 | 0.31 | 108.45 | 109.1 | 106.07 | 2241119 |
| 1732318200 | 106.72 | 0.27 | 0.25 | 106.14 | 107.01 | 105.48 | 1853403 |
| 1732231800 | 106.45 | 0.77 | 0.73 | 106.96 | 107.23 | 103.3495 | 2639719 |
| 1732145400 | 105.68 | -0.13 | -0.12 | 105.68 | 105.81 | 102.9 | 2872492 |
| 1732059000 | 105.81 | 1.39 | 1.33 | 103.28 | 106.04 | 103.18 | 2335788 |
| 1731972600 | 104.42 | 1.47 | 1.43 | 103.63 | 105.295 | 103.06 | 2107917 |
| 1731713400 | 102.95 | -5.23 | -4.83 | 105.72 | 105.78 | 102.11 | 3419939 |
| 1731627000 | 108.18 | -1.58 | -1.44 | 109.59 | 109.96 | 107.84 | 1919442 |
| 1731540600 | 109.76 | -0.31 | -0.28 | 109.83 | 110.915 | 108.8001 | 1600923 |
| 1731454200 | 110.07 | -0.39 | -0.35 | 110.42 | 110.8099 | 108.75 | 2102055 |
| 1731367800 | 110.46 | -0.14 | -0.13 | 111.09 | 111.1917 | 109.22 | 2472566 |
| 1731108600 | 110.6 | 0.15 | 0.14 | 110.11 | 110.93 | 109.895 | 1667393 |
| 1731022200 | 110.45 | 3.37 | 3.15 | 108.25 | 110.76 | 108.25 | 2495261 |
| 1730935800 | 107.08 | 5.52 | 5.44 | 105.02 | 107.4 | 104.6 | 4473557 |
| 1730849400 | 101.56 | 2.53 | 2.55 | 99.71 | 101.84 | 99.69 | 1994394 |
| 1730763000 | 99.03 | -0.62 | -0.62 | 99.4 | 100.435 | 98.35 | 2244594 |
| 1730500200 | 99.65 | 1.37 | 1.39 | 98.84 | 101.01 | 98.84 | 2593062 |
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
