Premium
ProShares Short Real Estate (REK)
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 | -0.07 | -0.400457665904 | 17.48 | 17.75 | 17.31 | 9085 | 17.46858273 | SP |
| 4 | 1.1 | 6.74432863274 | 16.31 | 18.16 | 16.31 | 11742 | 17.32074942 | SP |
| 12 | 0.82 | 4.94273658831 | 16.59 | 18.16 | 15.97 | 10216 | 16.8377773 | SP |
| 26 | -1.31 | -6.99786324786 | 18.72 | 19.15 | 15.97 | 11228 | 17.13411323 | SP |
| 52 | -0.89 | -4.86338797814 | 18.3 | 20.55 | 15.97 | 17204 | 18.55959212 | SP |
| 156 | 9.48 | 119.546027743 | 7.93 | 23.37 | 7.89 | 55553 | 19.85825131 | SP |
| 260 | 4.46 | 34.4401544402 | 12.95 | 23.37 | 7.89 | 47076 | 17.89593315 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 17.41 | -0.18 | -1.00 | 17.39 | 17.6 | 17.39 | 44628 |
| 1735601400 | 17.5853 | 0.1 | 0.54 | 17.69 | 17.75 | 17.53 | 17761 |
| 1735342200 | 17.49 | 0.17 | 0.98 | 17.51 | 17.51 | 17.35 | 3027 |
| 1735255800 | 17.3206 | -0.03 | -0.17 | 17.35 | 17.48 | 17.31 | 10004 |
| 1735077840 | 17.35 | -0.11 | -0.63 | 17.48 | 17.5 | 17.35 | 5546 |
| 1734996600 | 17.4602 | -0.36 | -2.02 | 17.56 | 17.64 | 17.4602 | 13432 |
| 1734737400 | 17.82 | -0.34 | -1.87 | 18.07 | 18.07 | 17.66 | 17359 |
| 1734651000 | 18.16 | 0.33 | 1.85 | 17.91 | 18.16 | 17.7209 | 20923 |
| 1734564600 | 17.83 | 0.65 | 3.78 | 17.15 | 17.83 | 17.15 | 13570 |
| 1734478200 | 17.18 | 0.09 | 0.54 | 17.5 | 17.5 | 17.01 | 56196 |
| 1734391800 | 17.0871 | 0.09 | 0.53 | 16.92 | 17.09 | 16.9 | 10491 |
| 1734132600 | 16.9965 | 0.09 | 0.51 | 16.88 | 17.03 | 16.88 | 10223 |
| 1734046200 | 16.91 | 0.02 | 0.11 | 16.91 | 16.91 | 16.7472 | 9503 |
| 1733959800 | 16.8909 | 0.03 | 0.18 | 16.85 | 16.95 | 16.77 | 6382 |
| 1733873400 | 16.861 | 0.28 | 1.68 | 16.68 | 16.89 | 16.68 | 5866 |
| 1733787000 | 16.5817 | -0.03 | -0.16 | 16.579999 | 16.609 | 16.5407 | 3337 |
| 1733527800 | 16.608699 | 0.02 | 0.12 | 16.53 | 16.66 | 16.53 | 3949 |
| 1733441400 | 16.5884 | 0.06 | 0.35 | 16.629999 | 16.669699 | 16.5884 | 3854 |
| 1733355000 | 16.53 | 0.04 | 0.24 | 16.489999 | 16.629999 | 16.489999 | 7807 |
| 1733268600 | 16.4902 | 0.11 | 0.67 | 16.309999 | 16.4902 | 16.309999 | 3551 |
| 1733182200 | 16.381 | 0.25 | 1.56 | 16.17 | 16.42 | 16.17 | 3410 |
| 1732917840 | 16.129999 | 0.09 | 0.57 | 15.98 | 16.14 | 15.98 | 3902 |
| 1732750200 | 16.038599 | -0.1 | -0.63 | 16.149999 | 16.149999 | 15.97 | 7369 |
| 1732663800 | 16.14 | -0.09 | -0.56 | 16.26 | 16.290099 | 16.12 | 9500 |
| 1732577400 | 16.231 | -0.2 | -1.23 | 16.329999 | 16.329999 | 16.1999 | 11274 |
| 1732318200 | 16.4338 | -0.14 | -0.82 | 16.469999 | 16.479391 | 16.4287 | 2289 |
| 1732231800 | 16.5698 | -0.1 | -0.62 | 16.59 | 16.66 | 16.54 | 3235 |
| 1732145400 | 16.6736 | 0.04 | 0.26 | 16.71 | 16.77 | 16.67 | 7496 |
| 1732059000 | 16.629999 | -0.09 | -0.54 | 16.71 | 16.78 | 16.61 | 13426 |
| 1731972600 | 16.719999 | -0.13 | -0.77 | 16.89 | 16.9 | 16.719999 | 6365 |
| 1731713400 | 16.85 | -0.02 | -0.12 | 16.93 | 17 | 16.84 | 12159 |
| 1731627000 | 16.87 | 0.17 | 1.02 | 16.83 | 16.87 | 16.78 | 5649 |
| 1731540600 | 16.7 | -0.13 | -0.79 | 16.64 | 16.73 | 16.6297 | 6195 |
| 1731454200 | 16.8332 | 0.2 | 1.22 | 16.66 | 16.8491 | 16.62 | 7739 |
| 1731367800 | 16.630299 | 0.16 | 0.95 | 16.46 | 16.630299 | 16.46 | 3733 |
| 1731108600 | 16.4743 | -0.28 | -1.70 | 16.6 | 16.64 | 16.46 | 9371 |
| 1731022200 | 16.7586 | -0.2 | -1.19 | 16.88 | 16.94 | 16.7346 | 10650 |
| 1730935800 | 16.96 | 0.47 | 2.85 | 16.73 | 17.1099 | 16.73 | 9313 |
| 1730849400 | 16.489999 | -0.26 | -1.55 | 16.8064 | 16.8064 | 16.489999 | 28416 |
| 1730763000 | 16.75 | -0.17 | -1.02 | 16.87 | 16.91 | 16.7405 | 9070 |
| 1730500200 | 16.923 | 0.19 | 1.15 | 16.6405 | 16.95 | 16.62 | 31553 |
| 1730413800 | 16.73 | 0.3 | 1.83 | 16.57 | 16.73 | 16.51 | 5121 |
| 1730327400 | 16.4298 | -0.08 | -0.46 | 16.45 | 16.45 | 16.35 | 6333 |
| 1730241000 | 16.5061 | 0.16 | 0.95 | 16.379999 | 16.5061 | 16.379999 | 10415 |
| 1730154600 | 16.35 | -0.04 | -0.25 | 16.25 | 16.36 | 16.221499 | 2314 |
| 1729895400 | 16.3904 | 0.15 | 0.92 | 16.239999 | 16.3904 | 16.0961 | 5667 |
| 1729809000 | 16.2402 | -0.04 | -0.26 | 16.27 | 16.27 | 16.23 | 7113 |
| 1729722600 | 16.2822 | -0.16 | -0.97 | 16.53 | 16.53 | 16.27 | 21557 |
| 1729636200 | 16.4418 | -0.02 | -0.11 | 16.54 | 16.54 | 16.399999 | 10520 |
| 1729549800 | 16.46 | 0.32 | 1.98 | 16.25 | 16.48 | 16.1764 | 10675 |
| 1729290600 | 16.14 | -0.1 | -0.62 | 16.219999 | 16.2601 | 16.14 | 6798 |
| 1729204200 | 16.239999 | 0.13 | 0.81 | 16.21 | 16.28 | 16.21 | 5252 |
| 1729117800 | 16.11 | -0.19 | -1.17 | 16.17 | 16.2304 | 16.11 | 7766 |
| 1729031400 | 16.3 | -0.19 | -1.15 | 16.5 | 16.5 | 16.18 | 8657 |
| 1728945000 | 16.4897 | -0.12 | -0.72 | 16.629999 | 16.629999 | 16.469999 | 5478 |
| 1728685800 | 16.6097 | -0.15 | -0.89 | 16.67 | 16.68 | 16.6097 | 2473 |
| 1728599400 | 16.758199 | 0.14 | 0.83 | 16.7407 | 16.81 | 16.7407 | 3557 |
| 1728513000 | 16.620999 | -0 | -0.02 | 16.7 | 16.719999 | 16.61 | 6337 |
| 1728426600 | 16.6245 | -0.06 | -0.34 | 16.59 | 16.69 | 16.59 | 36128 |
| 1728340200 | 16.6809 | 0.14 | 0.85 | 16.629999 | 16.739999 | 16.629999 | 8226 |
| 1728081000 | 16.5398 | 0.1 | 0.59 | 16.57 | 16.68 | 16.5277 | 15817 |
| 1727994600 | 16.442699 | 0.17 | 1.06 | 16.41 | 16.469999 | 16.399799 | 33054 |
| 1727908200 | 16.2698 | 0.07 | 0.40 | 16.25 | 16.3667 | 16.25 | 6424 |
| 1727821800 | 16.204799 | 0.11 | 0.71 | 16.05 | 16.28 | 16.05 | 5126 |
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
