Premium
ProShares UltraShort Consumer Discretionary (SCC)
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 | 1.19 | 8.35087719298 | 14.25 | 15.61 | 14.195 | 10489 | 14.86537618 | SP |
| 4 | 1.42 | 10.1283880171 | 14.02 | 15.7082 | 13.53 | 17364 | 14.80811477 | SP |
| 12 | -2.36 | -13.2584269663 | 17.8 | 17.82 | 13.53 | 19640 | 15.17847374 | SP |
| 26 | 1.71 | 12.4544792425 | 13.73 | 18.3 | 13.12 | 21280 | 15.55208043 | SP |
| 52 | -3.59 | -18.8649500788 | 19.03 | 19.1 | 13.12 | 16615 | 15.55186554 | SP |
| 156 | -3.14 | -16.8998923574 | 18.58 | 22.6 | 8.3155 | 16679 | 13.66946874 | SP |
| 260 | 5.7719 | 59.7004582079 | 9.6681 | 34.31 | 8.2403 | 13943 | 16.16712306 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 15.1064 | 0.43 | 2.92 | 14.8 | 15.1938 | 14.7301 | 8897 |
| 1781821800 | 14.6776 | -0.43 | -2.87 | 14.73 | 15.05 | 14.5908 | 11392 |
| 1781735400 | 15.1111 | 0.75 | 5.23 | 14.56 | 15.1999 | 14.54 | 14565 |
| 1781649000 | 14.3607 | 0 | 0.00 | 14.25 | 14.3607 | 14.195 | 7102 |
| 1781562600 | 14.36 | -0.51 | -3.41 | 14.3 | 14.36 | 14.115 | 32798 |
| 1781303400 | 14.8675 | -0.03 | -0.22 | 14.83 | 15.27 | 14.74 | 18187 |
| 1781217000 | 14.9 | -0.79 | -5.04 | 15.63 | 15.67 | 14.89 | 32031 |
| 1781130600 | 15.69 | 0.62 | 4.11 | 15.06 | 15.7082 | 15.06 | 22320 |
| 1781044200 | 15.07 | -0.11 | -0.75 | 14.91 | 15.42 | 14.655 | 58104 |
| 1780957800 | 15.1838 | -0.11 | -0.74 | 15.18 | 15.21 | 15.04 | 7917 |
| 1780698600 | 15.2966 | 0.59 | 4.00 | 14.6 | 15.41 | 14.6 | 27047 |
| 1780612200 | 14.7089 | -0.16 | -1.08 | 14.61 | 14.76 | 14.4872 | 12810 |
| 1780525800 | 14.87 | 0.25 | 1.71 | 14.74 | 14.97 | 14.66 | 21297 |
| 1780439400 | 14.6195 | 0.17 | 1.17 | 14.7 | 14.8674 | 14.4301 | 6576 |
| 1780353000 | 14.45 | 0.61 | 4.41 | 14.05 | 14.47 | 14.05 | 13719 |
| 1780093800 | 13.84 | 0.29 | 2.12 | 13.61 | 13.84 | 13.61 | 6317 |
| 1780007400 | 13.5521 | -0.12 | -0.86 | 13.68 | 13.87 | 13.53 | 7060 |
| 1779921000 | 13.67 | -0.5 | -3.50 | 13.84 | 13.84 | 13.6 | 15601 |
| 1779834600 | 14.1651 | -0.03 | -0.25 | 14.02 | 14.35 | 13.954 | 6174 |
| 1779489000 | 14.2 | -0.14 | -0.98 | 14.17 | 14.28 | 14.1096 | 14591 |
| 1779402600 | 14.3404 | -0.19 | -1.29 | 14.73 | 14.819 | 14.22 | 26523 |
| 1779316200 | 14.5276 | -0.81 | -5.26 | 15.22 | 15.2499 | 14.518 | 20908 |
| 1779229800 | 15.3345 | 0.37 | 2.45 | 15.18 | 15.5 | 15.18 | 21752 |
| 1779143400 | 14.9678 | 0.05 | 0.31 | 15.05 | 15.129 | 14.64 | 20135 |
| 1778884200 | 14.9217 | 0.54 | 3.77 | 14.83 | 14.95 | 14.7516 | 33463 |
| 1778797800 | 14.38 | 0.01 | 0.07 | 14.4 | 14.4 | 14.245 | 4740 |
| 1778711400 | 14.37 | -0.06 | -0.44 | 14.58 | 14.63 | 14.21 | 6877 |
| 1778625000 | 14.4339 | 0.22 | 1.56 | 14.36 | 14.6049 | 14.22 | 16146 |
| 1778538600 | 14.2125 | 0.25 | 1.81 | 14.09 | 14.34 | 14.09 | 5706 |
| 1778279400 | 13.96 | -0.12 | -0.86 | 14 | 14.05 | 13.801 | 5504 |
| 1778193000 | 14.0813 | 0.05 | 0.38 | 13.81 | 14.19 | 13.81 | 20446 |
| 1778106600 | 14.0278 | -0.45 | -3.09 | 14.23 | 14.31 | 13.96 | 23277 |
| 1778020200 | 14.475 | -0.12 | -0.82 | 14.3 | 14.475 | 14.19 | 5639 |
| 1777933800 | 14.595 | 0.23 | 1.60 | 14.32 | 14.7495 | 14.22 | 15307 |
| 1777674600 | 14.365 | -0.03 | -0.21 | 14.29 | 14.49 | 14.08 | 12781 |
| 1777588200 | 14.3955 | -0.4 | -2.73 | 14.48 | 14.84 | 14.32 | 12172 |
| 1777501800 | 14.8 | 0.04 | 0.27 | 14.85 | 14.96 | 14.75 | 8373 |
| 1777415400 | 14.76 | 0.24 | 1.69 | 14.61 | 14.76 | 14.61 | 66480 |
| 1777329000 | 14.5151 | 0.18 | 1.22 | 14.55 | 14.66 | 14.42 | 12181 |
| 1777069800 | 14.34 | -0.22 | -1.51 | 14.56 | 14.56 | 14.3 | 8523 |
| 1776983400 | 14.5594 | 0.33 | 2.31 | 14.36 | 14.745 | 14.315 | 15946 |
| 1776897000 | 14.23 | -0.03 | -0.21 | 14.05 | 14.315 | 14.05 | 13394 |
| 1776810600 | 14.26 | 0.21 | 1.49 | 13.89 | 14.27 | 13.8101 | 21432 |
| 1776724200 | 14.05 | 0.15 | 1.10 | 13.94 | 14.26 | 13.94 | 14619 |
| 1776465000 | 13.8973 | -0.69 | -4.70 | 14.16 | 14.16 | 13.6001 | 16324 |
| 1776378600 | 14.5825 | 0.15 | 1.02 | 14.5 | 14.645 | 14.44 | 6083 |
| 1776292200 | 14.4356 | -0.44 | -2.99 | 14.77 | 14.92 | 14.39 | 14980 |
| 1776205800 | 14.88 | -0.68 | -4.37 | 15.29 | 15.29 | 14.8 | 40452 |
| 1776119400 | 15.56 | -0.29 | -1.83 | 16.14 | 16.14 | 15.56 | 16521 |
| 1775860200 | 15.85 | -0.05 | -0.31 | 15.98 | 16.35 | 15.7101 | 15426 |
| 1775773800 | 15.9 | -0.54 | -3.28 | 16.579999 | 16.579999 | 15.8401 | 21363 |
| 1775687400 | 16.44 | -1 | -5.74 | 15.94 | 16.6 | 15.63 | 49440 |
| 1775601000 | 17.4409 | 0.39 | 2.27 | 17.42 | 17.82 | 17.42 | 28628 |
| 1775514600 | 17.0536 | -0.25 | -1.45 | 17.27 | 17.31 | 17 | 25466 |
| 1775169000 | 17.3049 | 0.5 | 3.01 | 17.57 | 17.67 | 16.94 | 34019 |
| 1775082600 | 16.8 | -0.28 | -1.64 | 16.89 | 16.96 | 16.560099 | 28081 |
| 1774996200 | 17.0799 | -1.12 | -6.15 | 17.8 | 17.8 | 16.9021 | 65868 |
| 1774909800 | 18.2 | 0.07 | 0.39 | 17.81 | 18.3 | 17.67 | 64314 |
| 1774650600 | 18.13 | 0.95 | 5.53 | 17.5 | 18.2396 | 17.45 | 45291 |
| 1774564200 | 17.18 | 0.57 | 3.46 | 16.96 | 17.18 | 16.594999 | 19907 |
| 1774477800 | 16.606 | -0.36 | -2.14 | 16.579999 | 16.725 | 16.219999 | 38182 |
| 1774391400 | 16.97 | 0.14 | 0.83 | 17.01 | 17.11 | 16.77 | 86067 |
| 1774305000 | 16.83 | -0.84 | -4.78 | 16.77 | 16.91 | 16.379999 | 43449 |
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.
