Premium
ProShares UltraShort Bloomberg Crude Oil (SCO)
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 | 1.56 | 5.97014925373 | 26.13 | 28.33 | 24.6487 | 8097145 | 26.12477462 | SP |
| 4 | 21.55 | 350.977198697 | 6.14 | 28.4 | 5.71 | 33528854 | 9.80953036 | SP |
| 12 | 19.66 | 244.831880448 | 8.03 | 28.4 | 5.71 | 47475667 | 7.98750914 | SP |
| 26 | 8.01 | 40.7012195122 | 19.68 | 28.4 | 5.71 | 27177978 | 8.49412761 | SP |
| 52 | 9.88 | 55.4744525547 | 17.81 | 28.4 | 5.71 | 14671963 | 9.20329236 | SP |
| 156 | -0.65 | -2.29357798165 | 28.34 | 29.18 | 5.71 | 6203226 | 11.14007972 | SP |
| 260 | 8.42 | 43.6948624805 | 19.27 | 32.42 | 4.42 | 5400465 | 12.09270367 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 26.58 | 1.35 | 5.35 | 25.15 | 26.8 | 24.6487 | 12689184 |
| 1781130600 | 25.23 | -0.95 | -3.63 | 25.7 | 25.79 | 24.68 | 6037121 |
| 1781044200 | 26.18 | 0.84 | 3.31 | 26.17 | 27.1 | 25.705 | 10890463 |
| 1780957800 | 25.34 | -1.14 | -4.31 | 25.77 | 26.01 | 25.19 | 4242926 |
| 1780698600 | 26.48 | 0.79 | 3.08 | 26.13 | 26.84 | 26.13 | 6626032 |
| 1780612200 | 25.69 | 1 | 4.05 | 25.69 | 26.06 | 25.625 | 4521442 |
| 1780525800 | 24.69 | -0.71 | -2.80 | 24.94 | 25.09 | 24.46 | 19394792 |
| 1780439400 | 25.4 | -0.69 | -2.64 | 26.1 | 26.18 | 25.375 | 15568777 |
| 1780353000 | 26.09 | -1.4 | -5.09 | 25.85 | 26.65 | 25.15 | 10218247 |
| 1780093800 | 27.49 | 0.58 | 2.16 | 27.52 | 28.135 | 27.11 | 11623181 |
| 1780007400 | 26.91 | -0.57 | -2.07 | 26.59 | 28.4 | 26.47 | 11228449 |
| 1779921000 | 27.48 | 0.88 | 3.31 | 27.64 | 27.92 | 26.96 | 15421071 |
| 1779834600 | 26.6 | 1.16 | 4.56 | 26.36 | 26.632 | 25.78 | 28422800 |
| 1779489000 | 25.44 | 0.48 | 1.92 | 25.08 | 26.16 | 24.52 | 12617469 |
| 1779402600 | 24.96 | 0.04 | 0.16 | 23.48 | 25.6 | 23.2 | 17369840 |
| 1779316200 | 24.92 | 1.6 | 6.86 | 23.76 | 25.72 | 23.6 | 15988329 |
| 1779229800 | 23.32 | -0.6 | -2.51 | 23 | 23.76 | 22.92 | 12226849 |
| 1779143400 | 23.92 | -0.2 | -0.83 | 24.32 | 24.5252 | 22.84 | 17968760 |
| 1778884200 | 24.12 | -1.12 | -4.44 | 24.56 | 24.72 | 24.08 | 10986787 |
| 1778797800 | 25.24 | 0.04 | 0.16 | 25.8 | 25.92 | 25.2 | 10803358 |
| 1778711400 | 25.2 | 0.76 | 3.11 | 24.8 | 25.6 | 24.6 | 14319319 |
| 1778625000 | 24.44 | -1.2 | -4.68 | 24.44 | 24.84 | 24.24 | 13692695 |
| 1778538600 | 25.64 | -2 | -7.24 | 26.68 | 26.86 | 25.4 | 14290438 |
| 1778279400 | 27.64 | -0.32 | -1.14 | 28.4 | 28.48 | 27.2 | 12569898 |
| 1778193000 | 27.96 | -0.44 | -1.55 | 29.72 | 30.0744 | 27.64 | 24085224 |
| 1778106600 | 28.4 | 3 | 11.81 | 27.96 | 28.68 | 27.64 | 23594082 |
| 1778020200 | 25.4 | 0.72 | 2.92 | 25.68 | 25.98 | 25.32 | 10811362 |
| 1777933800 | 24.68 | -2.16 | -8.05 | 26 | 26.2 | 24.36 | 23485910 |
| 1777674600 | 26.84 | 0.56 | 2.13 | 26.68 | 27.9 | 26.5752 | 14360254 |
| 1777588200 | 26.2796 | 0.04 | 0.15 | 26.96 | 27 | 26.2 | 19766010 |
| 1777501800 | 26.24 | -1.72 | -6.15 | 26.44 | 26.8 | 26.04 | 21372804 |
| 1777415400 | 27.96 | -0.72 | -2.51 | 27.8 | 28.28 | 27.48 | 10632859 |
| 1777329000 | 28.68 | -0.68 | -2.32 | 28.92 | 28.98 | 28.22 | 6913644 |
| 1777069800 | 29.36 | 0.68 | 2.37 | 29.44 | 30.032 | 28.82 | 7886425 |
| 1776983400 | 28.68 | -1.48 | -4.91 | 29.68 | 29.76 | 28 | 11255102 |
| 1776897000 | 30.16 | -0.2 | -0.66 | 30.78 | 30.84 | 29.8912 | 8894492 |
| 1776810600 | 30.36 | -1.76 | -5.48 | 31.74 | 31.88 | 30.136 | 13425071 |
| 1776724200 | 32.119999 | -1.76 | -5.19 | 32.36 | 32.5 | 31.3596 | 9234760 |
| 1776465000 | 33.88 | 3 | 9.72 | 34.2 | 35.52 | 33.56 | 21391438 |
| 1776378600 | 30.88 | -0.32 | -1.03 | 31.04 | 31.08 | 30.32 | 7723690 |
| 1776292200 | 31.2 | -0.4 | -1.27 | 31.48 | 31.7 | 30.68 | 9420726 |
| 1776205800 | 31.6 | 1 | 3.27 | 30.64 | 31.76 | 30.56 | 10649088 |
| 1776119400 | 30.6 | -1.68 | -5.20 | 30 | 31.04 | 29.6 | 16954612 |
| 1775860200 | 32.28 | -0.04 | -0.12 | 32.439999 | 32.64 | 31.36 | 8319477 |
| 1775773800 | 32.32 | -0.08 | -0.25 | 32.2 | 33.4 | 31.4736 | 12214766 |
| 1775687400 | 32.4 | 0.8 | 2.53 | 34.88 | 34.92 | 31.92 | 19531456 |
| 1775601000 | 31.6 | -0.12 | -0.38 | 31.32 | 32.299999 | 30.24 | 21142030 |
| 1775514600 | 31.72 | -1.12 | -3.41 | 32.439999 | 32.759999 | 31.36 | 14457213 |
| 1775169000 | 32.84 | -2.32 | -6.60 | 32 | 34.72 | 31.92 | 14437085 |
| 1775082600 | 35.16 | 1.88 | 5.65 | 34.72 | 35.4 | 34.52 | 12248171 |
| 1774996200 | 33.28 | 2.44 | 7.91 | 31.08 | 33.92 | 31.04 | 12013082 |
| 1774909800 | 30.84 | -0.48 | -1.53 | 30.84 | 31.36 | 30.52 | 8997570 |
| 1774650600 | 31.32 | -0.92 | -2.85 | 31.48 | 31.96 | 31.04 | 8940274 |
| 1774564200 | 32.24 | -1.32 | -3.93 | 32.28 | 32.8268 | 31.6 | 8520478 |
| 1774477800 | 33.56 | 0.72 | 2.19 | 34.72 | 34.86 | 33.04 | 7216467 |
| 1774391400 | 32.84 | -2.2 | -6.28 | 32.759999 | 33.72 | 32.159999 | 10575772 |
| 1774305000 | 35.04 | 3.32 | 10.47 | 34.32 | 36.9916 | 34.24 | 20903840 |
| 1774045800 | 31.72 | -0.88 | -2.70 | 32.119999 | 32.42 | 30.88 | 12084163 |
| 1773959400 | 32.6 | 0.88 | 2.77 | 32.08 | 33.479999 | 30.72 | 11062768 |
| 1773873000 | 31.72 | -1.64 | -4.92 | 32.159999 | 33 | 31.52 | 11638651 |
| 1773786600 | 33.36 | -1.64 | -4.69 | 33.76 | 34.44 | 33.24 | 6868870 |
| 1773700200 | 35 | 0.96 | 2.82 | 34.76 | 35.72 | 33.92 | 8340711 |
| 1773441000 | 34.04 | -0.4 | -1.16 | 35.2 | 35.6 | 33.6 | 7983959 |
| 1773354600 | 34.44 | -3.88 | -10.13 | 36 | 36.68 | 34.2 | 13488714 |
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.
