Premium
ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
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 | 0.98 | 1.07291438581 | 91.34 | 92.54 | 91.255 | 53326 | 91.82855017 | SP |
| 4 | 4.47 | 5.08821855435 | 87.85 | 92.54 | 87.3 | 49756 | 90.22515416 | SP |
| 12 | 2.92 | 3.26621923937 | 89.4 | 92.54 | 86.68 | 51998 | 89.55908341 | SP |
| 26 | 7.86 | 9.30618044045 | 84.46 | 93.7375 | 83.625 | 57457 | 89.01635949 | SP |
| 52 | 9.17 | 11.0282621768 | 83.15 | 93.7375 | 80.52 | 54278 | 86.65776039 | SP |
| 156 | 22.13 | 31.5287077931 | 70.19 | 93.7375 | 63.5125 | 58704 | 78.74061612 | SP |
| 260 | 20.27 | 28.133240805 | 72.05 | 93.7375 | 63.5125 | 63657 | 75.07668241 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 92.32 | 0.7 | 0.76 | 91.83 | 92.39 | 91.7 | 31140 |
| 1782945000 | 91.62 | 0.05 | 0.05 | 91.32 | 92.38 | 91.32 | 53142 |
| 1782858600 | 91.57 | -0.38 | -0.41 | 91.98 | 91.98 | 91.32 | 71760 |
| 1782772200 | 91.95 | -0.59 | -0.64 | 92.27 | 92.27 | 91.26 | 79125 |
| 1782513000 | 92.54 | 0.79 | 0.86 | 91.74 | 92.54 | 91.74 | 31575 |
| 1782426600 | 91.75 | 0.72 | 0.79 | 91.34 | 92.46 | 91.255 | 31030 |
| 1782340200 | 91.03 | 0.43 | 0.47 | 90.16 | 91.25 | 90.16 | 36459 |
| 1782253800 | 90.6 | 0.45 | 0.50 | 89.82 | 90.87 | 89.82 | 54673 |
| 1782167400 | 90.15 | 0.14 | 0.16 | 89.91 | 90.6 | 89.792 | 39985 |
| 1781821800 | 90.01 | 0.47 | 0.52 | 89.95 | 90.31 | 89.7001 | 90033 |
| 1781735400 | 89.54 | -1.33 | -1.46 | 90.65 | 90.995 | 89.15 | 47190 |
| 1781649000 | 90.87 | 0.44 | 0.49 | 90.57 | 91.3 | 90.57 | 47198 |
| 1781562600 | 90.43 | -0.13 | -0.14 | 91.15 | 91.41 | 90.415 | 55967 |
| 1781303400 | 90.56 | 1.08 | 1.21 | 89.68 | 90.7301 | 89.68 | 35085 |
| 1781217000 | 89.48 | 0.66 | 0.74 | 89.33 | 89.76 | 88.89 | 35241 |
| 1781130600 | 88.82 | -0.21 | -0.24 | 88.91 | 90.03 | 88.8 | 58394 |
| 1781044200 | 89.03 | 1.26 | 1.44 | 88.33 | 89.5 | 88.28 | 51714 |
| 1780957800 | 87.77 | -0.26 | -0.30 | 88.27 | 88.42 | 87.77 | 32331 |
| 1780698600 | 88.03 | 0.48 | 0.55 | 87.38 | 88.4 | 87.38 | 53986 |
| 1780612200 | 87.55 | 0.5 | 0.57 | 87.85 | 88.22 | 87.3 | 40480 |
| 1780525800 | 87.05 | -0.51 | -0.58 | 87.16 | 87.64 | 87.0351 | 61053 |
| 1780439400 | 87.56 | 0.77 | 0.88 | 86.7 | 87.793 | 86.7 | 78511 |
| 1780353000 | 86.795 | -1.27 | -1.44 | 87.38 | 87.43 | 86.68 | 55485 |
| 1780093800 | 88.06 | -0.59 | -0.67 | 88.43 | 88.605 | 88.035 | 33084 |
| 1780007400 | 88.65 | -0.38 | -0.43 | 88.93 | 89.0301 | 88.33 | 28988 |
| 1779921000 | 89.03 | -0.4 | -0.45 | 89.53 | 89.92 | 88.97 | 38454 |
| 1779834600 | 89.43 | 0.54 | 0.61 | 89.24 | 89.472 | 88.97 | 45680 |
| 1779489000 | 88.89 | 0.45 | 0.51 | 88.84 | 89.02 | 88.3299 | 35683 |
| 1779402600 | 88.44 | 0.16 | 0.18 | 87.82 | 88.6 | 87.15 | 120746 |
| 1779316200 | 88.28 | 1.05 | 1.20 | 87.57 | 88.28 | 86.935 | 47044 |
| 1779229800 | 87.23 | -0.77 | -0.88 | 87.73 | 87.73 | 86.91 | 60810 |
| 1779143400 | 88.0038 | 0.93 | 1.07 | 87.34 | 88.42 | 87.34 | 57870 |
| 1778884200 | 87.07 | -1.21 | -1.37 | 88.18 | 88.41 | 86.97 | 28894 |
| 1778797800 | 88.28 | 0.18 | 0.20 | 88.39 | 88.91 | 88.19 | 60273 |
| 1778711400 | 88.1 | -0.76 | -0.86 | 88.84 | 88.84 | 87.8 | 40209 |
| 1778625000 | 88.86 | -0.15 | -0.17 | 89.16 | 89.32 | 88.25 | 32719 |
| 1778538600 | 89.01 | -0.64 | -0.71 | 89.76 | 90.1 | 88.96 | 65801 |
| 1778279400 | 89.65 | 0.05 | 0.06 | 89.95 | 90.0481 | 89.36 | 47008 |
| 1778193000 | 89.6 | -0.62 | -0.69 | 90.63 | 90.63 | 89.51 | 34313 |
| 1778106600 | 90.22 | 0.75 | 0.84 | 90.25 | 90.675 | 90.02 | 49677 |
| 1778020200 | 89.47 | 0.59 | 0.66 | 88.96 | 89.91 | 88.9 | 37806 |
| 1777933800 | 88.88 | -1.12 | -1.24 | 89.67 | 90.06 | 88.58 | 40692 |
| 1777674600 | 90 | -0.79 | -0.87 | 90.82 | 91.068 | 90 | 34278 |
| 1777588200 | 90.79 | 1.1 | 1.22 | 89.62 | 90.98 | 89.62 | 25835 |
| 1777501800 | 89.695 | -0.81 | -0.89 | 90.5 | 90.55 | 89.5 | 29857 |
| 1777415400 | 90.5 | 0.11 | 0.12 | 90.85 | 91.04 | 90.17 | 181213 |
| 1777329000 | 90.39 | 0.32 | 0.35 | 90.22 | 90.84 | 90.22 | 28960 |
| 1777069800 | 90.0718 | -0.28 | -0.31 | 90.53 | 90.66 | 89.955 | 36941 |
| 1776983400 | 90.35 | 1.18 | 1.32 | 89.23 | 90.469 | 89.23 | 30408 |
| 1776897000 | 89.17 | -0.97 | -1.08 | 90.54 | 90.54 | 88.83 | 32978 |
| 1776810600 | 90.14 | -0.83 | -0.91 | 91.13 | 91.27 | 90.02 | 37000 |
| 1776724200 | 90.97 | 0.16 | 0.18 | 90.56 | 91.402 | 90.475 | 96822 |
| 1776465000 | 90.81 | 1.1 | 1.23 | 90.1 | 91.5551 | 90.1 | 42124 |
| 1776378600 | 89.71 | 0.32 | 0.36 | 89.51 | 89.92 | 89.39 | 49646 |
| 1776292200 | 89.39 | -0.77 | -0.85 | 90.11 | 90.11 | 89.3129 | 49709 |
| 1776205800 | 90.16 | 0.21 | 0.23 | 89.95 | 90.44 | 89.41 | 59459 |
| 1776119400 | 89.95 | 0.15 | 0.17 | 89.6 | 89.97 | 89.01 | 44259 |
| 1775860200 | 89.8 | -0.47 | -0.52 | 90.38 | 90.38 | 89.745 | 59288 |
| 1775773800 | 90.27 | 0.54 | 0.60 | 89.4 | 90.6094 | 89.4 | 130953 |
| 1775687400 | 89.73 | 2.06 | 2.35 | 89.16 | 89.825 | 89.16 | 43432 |
| 1775601000 | 87.67 | 0.46 | 0.53 | 87.1 | 88.01 | 87.1 | 30843 |
| 1775514600 | 87.21 | 0 | 0.00 | 87.05 | 87.33 | 86.68 | 44054 |
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.
