Premium
ProShares UltraShort Consumer Discretionary (SCC)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3024 | 3.44615384615 | 8.775 | 9.55 | 8.775 | 22228 | 9.14350844 | SP |
| 4 | -0.1226 | -1.33260869565 | 9.2 | 9.55 | 8.3155 | 10156 | 8.96574298 | SP |
| 12 | -3.3614 | -27.0235070907 | 12.4388 | 12.76 | 8.3155 | 5483 | 9.72094541 | SP |
| 26 | -4.8576 | -34.8589881593 | 13.935 | 17.14 | 8.3155 | 7440 | 12.99682289 | SP |
| 52 | -6.8326 | -42.9453174104 | 15.91 | 17.14 | 8.3155 | 6084 | 13.97887798 | SP |
| 156 | 0.3874 | 4.4579976985 | 8.69 | 34.31 | 8.3155 | 9904 | 20.31315151 | SP |
| 260 | -3.7726 | -29.3587548638 | 12.85 | 34.31 | 7.7887 | 7389 | 19.01112559 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 9.0774 | -0.38 | -3.98 | 9.39 | 9.39 | 9.061 | 10820 |
| 1735860600 | 9.4541 | 0.21 | 2.32 | 9.19 | 9.55 | 9.1701 | 18173 |
| 1735687800 | 9.24 | 0.21 | 2.31 | 9.02 | 9.24 | 8.98 | 14065 |
| 1735601400 | 9.0315 | 0.25 | 2.80 | 9.1199999 | 9.18 | 8.9642 | 54019 |
| 1735342200 | 8.7852 | 0.31 | 3.68 | 8.775 | 8.8332 | 8.775 | 2654 |
| 1735255800 | 8.4734 | 0.03 | 0.37 | 8.5 | 8.5 | 8.44 | 746 |
| 1735077840 | 8.4425 | -0.38 | -4.33 | 8.85 | 8.85 | 8.4425 | 474 |
| 1734996600 | 8.8242 | -0.24 | -2.66 | 8.92 | 9.0498 | 8.801 | 1662 |
| 1734737400 | 9.0652 | -0.05 | -0.50 | 9.2899999 | 9.3 | 8.865 | 9387 |
| 1734651000 | 9.1103 | 0.07 | 0.75 | 8.93 | 9.205 | 8.86 | 11997 |
| 1734564600 | 9.0429 | 0.7 | 8.35 | 8.52 | 9.0429 | 8.3155 | 8419 |
| 1734478200 | 8.3459 | -0.06 | -0.76 | 8.3997 | 8.4337 | 8.3308 | 3255 |
| 1734391800 | 8.4098 | -0.21 | -2.41 | 8.6 | 8.6 | 8.394 | 7191 |
| 1734132600 | 8.6179 | -0.06 | -0.68 | 8.68 | 8.71 | 8.6179 | 5460 |
| 1734046200 | 8.6771999 | 0.11 | 1.32 | 8.58 | 8.72 | 8.5405 | 12327 |
| 1733959800 | 8.5643999 | -0.29 | -3.27 | 8.71 | 8.71 | 8.5399999 | 10734 |
| 1733873400 | 8.8536 | -0.03 | -0.33 | 8.75 | 8.88 | 8.75 | 5563 |
| 1733787000 | 8.8832 | 0.06 | 0.73 | 8.73 | 8.93 | 8.613 | 9001 |
| 1733527800 | 8.8192 | -0.38 | -4.14 | 9.2 | 9.2 | 8.8192 | 7683 |
| 1733441400 | 9.1999 | -0.14 | -1.52 | 9.28 | 9.28 | 9.13 | 4171 |
| 1733355000 | 9.3422 | -0.17 | -1.81 | 9.46 | 9.46 | 9.3422 | 4621 |
| 1733268600 | 9.514 | 0.02 | 0.24 | 9.5693 | 9.59 | 9.514 | 4859 |
| 1733182200 | 9.4915 | -0.18 | -1.83 | 9.5 | 9.53 | 9.455 | 2948 |
| 1732917840 | 9.6685 | -0.19 | -1.90 | 9.7899999 | 9.7899999 | 9.6685 | 607 |
| 1732750200 | 9.8553 | 0.11 | 1.13 | 9.8194 | 9.8553 | 9.8194 | 448 |
| 1732663800 | 9.7452 | -0.06 | -0.64 | 9.7998999 | 9.8064 | 9.74 | 1994 |
| 1732577400 | 9.8076 | -0.2 | -2.04 | 9.7899999 | 9.8076 | 9.7033 | 2690 |
| 1732318200 | 10.012 | -0.29 | -2.80 | 10.21 | 10.21 | 9.97 | 7381 |
| 1732231800 | 10.3 | -0.04 | -0.38 | 10.37 | 10.37 | 10.26 | 9790 |
| 1732145400 | 10.3389 | 0.08 | 0.80 | 10.33 | 10.4501 | 10.33 | 1073 |
| 1732059000 | 10.2564 | -0.03 | -0.33 | 10.44 | 10.58 | 10.23 | 7722 |
| 1731972600 | 10.29 | -0.15 | -1.47 | 10.26 | 10.3 | 10.245 | 4143 |
| 1731713400 | 10.4439 | 0.18 | 1.77 | 10.39 | 10.54 | 10.39 | 6981 |
| 1731627000 | 10.2624 | 0.3 | 3.04 | 10.08 | 10.2624 | 10.08 | 761 |
| 1731540600 | 9.96 | -0.19 | -1.88 | 10.11 | 10.11 | 9.89 | 5771 |
| 1731454200 | 10.1511 | 0.23 | 2.27 | 10.03 | 10.2 | 10.03 | 3917 |
| 1731367800 | 9.9255 | -0.38 | -3.66 | 10 | 10 | 9.82 | 4253 |
| 1731108600 | 10.3026 | -0.27 | -2.55 | 10.45 | 10.45 | 10.3026 | 808 |
| 1731022200 | 10.5717 | -0.28 | -2.58 | 10.83 | 10.83 | 10.53 | 1949 |
| 1730935800 | 10.8515 | -0.77 | -6.65 | 10.9701 | 11.1763 | 10.8515 | 3821 |
| 1730849400 | 11.6246 | -0.4 | -3.31 | 11.73 | 11.73 | 11.6246 | 2293 |
| 1730763000 | 12.022 | 0.08 | 0.71 | 11.98 | 12.022 | 11.8772 | 792 |
| 1730500200 | 11.9371 | -0.35 | -2.82 | 11.93 | 11.94 | 11.7 | 1338 |
| 1730413800 | 12.2832 | 0.37 | 3.09 | 11.92 | 12.2832 | 11.92 | 4735 |
| 1730327400 | 11.915 | 0.01 | 0.06 | 11.79 | 11.915 | 11.7601 | 1764 |
| 1730241000 | 11.9081 | 0.13 | 1.12 | 11.96 | 11.9701 | 11.9081 | 863 |
| 1730154600 | 11.7766 | -0.06 | -0.48 | 11.56 | 11.7766 | 11.56 | 5476 |
| 1729895400 | 11.8336 | -0.06 | -0.52 | 11.8 | 11.845 | 11.62 | 6242 |
| 1729809000 | 11.896 | -0.79 | -6.21 | 12.22 | 12.22 | 11.896 | 10316 |
| 1729722600 | 12.6834 | 0.4 | 3.29 | 12.52 | 12.76 | 12.487 | 1938 |
| 1729636200 | 12.2791 | 0.08 | 0.63 | 12.39 | 12.4071 | 12.27 | 2591 |
| 1729549800 | 12.2028 | 0.2 | 1.69 | 12.06 | 12.2584 | 12.06 | 2590 |
| 1729290600 | 11.9995 | -0.08 | -0.66 | 12.06 | 12.07 | 11.9995 | 335 |
| 1729204200 | 12.0796 | 0.01 | 0.10 | 12.07 | 12.1 | 12.07 | 1684 |
| 1729117800 | 12.0676 | -0.12 | -0.97 | 12.1 | 12.16 | 12.05 | 2147 |
| 1729031400 | 12.1863 | -0.03 | -0.27 | 12.19 | 12.19 | 12.1863 | 286 |
| 1728945000 | 12.2188 | -0.1 | -0.85 | 12.27 | 12.27 | 12.19 | 1476 |
| 1728685800 | 12.3234 | 0.12 | 1.00 | 12.4388 | 12.4388 | 12.3234 | 2172 |
| 1728599400 | 12.2008 | 0.12 | 1.00 | 12.1671 | 12.21 | 12.0939 | 1136 |
| 1728513000 | 12.0796 | -0.17 | -1.35 | 12.27 | 12.2703 | 12.0599 | 3333 |
| 1728426600 | 12.2452 | -0.26 | -2.08 | 12.47 | 12.47 | 12.2367 | 3365 |
| 1728340200 | 12.5056 | 0.39 | 3.21 | 12.32 | 12.5056 | 12.32 | 11225 |
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
