Premium
ProShares Short Russell2000 New (RWM)
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 | -0.19 | -1.35039090263 | 14.07 | 14.54 | 13.805 | 19130452 | 14.2175292 | SP |
| 4 | -0.35 | -2.4595924104 | 14.23 | 14.92 | 13.8001 | 16666708 | 14.2409916 | SP |
| 12 | -2.77 | -16.6366366366 | 16.65 | 16.87 | 13.8001 | 20293950 | 15.12182867 | SP |
| 26 | -2.14 | -13.3583021223 | 16.02 | 16.87 | 13.8001 | 22150534 | 15.45512631 | SP |
| 52 | -5.18 | -27.1773347324 | 19.06 | 19.8451 | 13.8001 | 16653422 | 16.12419312 | SP |
| 156 | -9.35 | -40.2496771416 | 23.23 | 26.5499 | 13.8001 | 8472661 | 17.54651735 | SP |
| 260 | -7.02 | -33.5885167464 | 20.9 | 27.14 | 13.8001 | 6063637 | 18.53684146 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 14.33 | 0.15 | 1.06 | 14.2 | 14.34 | 13.98 | 23974022 |
| 1781044200 | 14.18 | -0.04 | -0.28 | 14.07 | 14.54 | 13.8804 | 23585244 |
| 1780957800 | 14.22 | -0.13 | -0.91 | 14.14 | 14.245 | 14.08 | 17587480 |
| 1780698600 | 14.35 | 0.51 | 3.68 | 13.98 | 14.41 | 13.98 | 18945147 |
| 1780612200 | 13.84 | -0.21 | -1.49 | 14.07 | 14.1 | 13.805 | 11560367 |
| 1780525800 | 14.05 | 0.19 | 1.37 | 13.94 | 14.095 | 13.94 | 11219431 |
| 1780439400 | 13.86 | -0.12 | -0.86 | 14.01 | 14.015 | 13.8502 | 13034978 |
| 1780353000 | 13.98 | 0.06 | 0.43 | 14.02 | 14.12 | 13.915 | 11614555 |
| 1780093800 | 13.92 | 0.08 | 0.58 | 13.87 | 14.015 | 13.87 | 11164414 |
| 1780007400 | 13.84 | -0.06 | -0.43 | 13.96 | 14.0203 | 13.8001 | 10040219 |
| 1779921000 | 13.9 | -0.01 | -0.07 | 13.87 | 13.955 | 13.84 | 14422267 |
| 1779834600 | 13.91 | -0.26 | -1.83 | 14 | 14.035 | 13.9 | 12988358 |
| 1779489000 | 14.17 | -0.11 | -0.77 | 14.21 | 14.24 | 14.095 | 15468526 |
| 1779402600 | 14.28 | -0.14 | -0.97 | 14.49 | 14.565 | 14.235 | 19313006 |
| 1779316200 | 14.42 | -0.38 | -2.57 | 14.69 | 14.7701 | 14.42 | 23521929 |
| 1779229800 | 14.8 | 0.17 | 1.16 | 14.76 | 14.92 | 14.69 | 19017402 |
| 1779143400 | 14.63 | 0.08 | 0.55 | 14.49 | 14.74 | 14.48 | 24348648 |
| 1778884200 | 14.55 | 0.35 | 2.46 | 14.42 | 14.565 | 14.41 | 19061876 |
| 1778797800 | 14.2 | -0.09 | -0.63 | 14.23 | 14.3207 | 14.14 | 15799584 |
| 1778711400 | 14.2894 | -0 | -0.00 | 14.27 | 14.42 | 14.2497 | 14924893 |
| 1778625000 | 14.29 | 0.14 | 0.99 | 14.22 | 14.4999 | 14.22 | 20278010 |
| 1778538600 | 14.15 | -0.05 | -0.35 | 14.17 | 14.1896 | 14.065 | 12894348 |
| 1778279400 | 14.2 | -0.1 | -0.70 | 14.21 | 14.285 | 14.165 | 13903391 |
| 1778193000 | 14.3 | 0.24 | 1.71 | 14.03 | 14.3499 | 14.03 | 20761074 |
| 1778106600 | 14.06 | -0.21 | -1.47 | 14.14 | 14.24 | 14.055 | 14620647 |
| 1778020200 | 14.27 | -0.26 | -1.79 | 14.4 | 14.41 | 14.2601 | 11937225 |
| 1777933800 | 14.53 | 0.09 | 0.62 | 14.48 | 14.61 | 14.3701 | 19104238 |
| 1777674600 | 14.44 | -0.06 | -0.41 | 14.47 | 14.585 | 14.42 | 16135252 |
| 1777588200 | 14.5 | -0.32 | -2.16 | 14.77 | 14.8 | 14.4997 | 12609270 |
| 1777501800 | 14.82 | 0.1 | 0.68 | 14.72 | 14.9199 | 14.71 | 19488186 |
| 1777415400 | 14.72 | 0.16 | 1.10 | 14.61 | 14.775 | 14.565 | 18139175 |
| 1777329000 | 14.56 | -0.01 | -0.07 | 14.56 | 14.5999 | 14.495 | 14961747 |
| 1777069800 | 14.57 | -0.06 | -0.41 | 14.57 | 14.7 | 14.5 | 20015662 |
| 1776983400 | 14.63 | 0.05 | 0.34 | 14.56 | 14.82 | 14.505 | 23191586 |
| 1776897000 | 14.58 | -0.1 | -0.68 | 14.52 | 14.66 | 14.5 | 17319196 |
| 1776810600 | 14.68 | 0.14 | 0.96 | 14.48 | 14.72 | 14.4099 | 21161655 |
| 1776724200 | 14.54 | -0.08 | -0.55 | 14.66 | 14.68 | 14.5101 | 15584512 |
| 1776465000 | 14.62 | -0.29 | -1.95 | 14.71 | 14.745 | 14.51 | 23232678 |
| 1776378600 | 14.91 | -0.04 | -0.27 | 14.94 | 15.025 | 14.9 | 20866455 |
| 1776292200 | 14.95 | -0.05 | -0.33 | 14.99 | 15.05 | 14.9402 | 14025747 |
| 1776205800 | 15 | -0.19 | -1.25 | 15.08 | 15.13 | 14.95 | 13863981 |
| 1776119400 | 15.19 | -0.23 | -1.49 | 15.48 | 15.4967 | 15.1701 | 16623369 |
| 1775860200 | 15.42 | 0.04 | 0.26 | 15.34 | 15.47 | 15.34 | 13414446 |
| 1775773800 | 15.38 | -0.08 | -0.52 | 15.55 | 15.55 | 15.31 | 18102746 |
| 1775687400 | 15.46 | -0.46 | -2.89 | 15.38 | 15.58 | 15.345 | 24976994 |
| 1775601000 | 15.92 | -0.04 | -0.25 | 16.04 | 16.145 | 15.89 | 28821339 |
| 1775514600 | 15.96 | -0.07 | -0.44 | 16.05 | 16.0901 | 15.9199 | 17517998 |
| 1775169000 | 16.03 | -0.1 | -0.62 | 16.44 | 16.44 | 15.96 | 25395031 |
| 1775082600 | 16.129999 | -0.09 | -0.55 | 16.1 | 16.155 | 15.935 | 28719995 |
| 1774996200 | 16.219999 | -0.59 | -3.51 | 16.57 | 16.6299 | 16.17 | 42020056 |
| 1774909800 | 16.81 | 0.24 | 1.45 | 16.43 | 16.87 | 16.425 | 34865594 |
| 1774650600 | 16.57 | 0.29 | 1.78 | 16.379999 | 16.62 | 16.329999 | 32969026 |
| 1774564200 | 16.28 | 0.29 | 1.81 | 16.19 | 16.29 | 15.9998 | 29889693 |
| 1774477800 | 15.99 | -0.26 | -1.60 | 16 | 16.145 | 15.9199 | 29789301 |
| 1774391400 | 16.25 | -0.1 | -0.61 | 16.48 | 16.524999 | 16.165 | 31882130 |
| 1774305000 | 16.35 | -0.35 | -2.10 | 16.36 | 16.43 | 16.07 | 31649872 |
| 1774045800 | 16.7 | 0.37 | 2.27 | 16.379999 | 16.82 | 16.35 | 32907199 |
| 1773959400 | 16.329999 | -0.11 | -0.67 | 16.649999 | 16.67 | 16.1701 | 41817918 |
| 1773873000 | 16.44 | 0.26 | 1.61 | 16.29 | 16.45 | 16.2301 | 24757298 |
| 1773786600 | 16.18 | -0.09 | -0.55 | 16.18 | 16.245 | 16.07 | 19746110 |
| 1773700200 | 16.27 | -0.17 | -1.03 | 16.225 | 16.32 | 16.1184 | 24470875 |
| 1773441000 | 16.44 | 0.08 | 0.49 | 16.26 | 16.5 | 16.165 | 32234221 |
| 1773354600 | 16.36 | 0.33 | 2.06 | 16.26 | 16.42 | 16.215 | 34175074 |
| 1773268200 | 16.03 | 0.05 | 0.31 | 16.04 | 16.1598 | 15.925 | 30263062 |
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.
