Premium
ProShares UltraShort Bloomberg Crude Oil (SCO)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5699 | 3.44767090139 | 16.53 | 17.235 | 16.21 | 1740739 | 16.52305532 | SP |
| 4 | 2.0699 | 13.7717897538 | 15.03 | 17.235 | 14.63 | 2489165 | 15.68425641 | SP |
| 12 | -1.0201 | -5.62969094923 | 18.12 | 19.26 | 14.63 | 1576412 | 16.63671181 | SP |
| 26 | -1.6801 | -8.94621938232 | 18.78 | 21.74 | 14.63 | 1710716 | 17.51254901 | SP |
| 52 | -2.7101 | -13.6804644119 | 19.81 | 21.74 | 14.44 | 1863914 | 17.05767509 | SP |
| 156 | 8.0399 | 88.7406181015 | 9.06 | 32.42 | 4.42 | 3536524 | 15.47680798 | SP |
| 260 | -0.0201 | -0.117406542056 | 17.12 | 67.35 | 4.42 | 3435131 | 16.77988167 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 16.95 | 0.5 | 3.04 | 16.79 | 17.035 | 16.6596 | 1076287 |
| 1738711800 | 16.45 | -0.12 | -0.72 | 17.2 | 17.235 | 16.239999 | 1926237 |
| 1738625400 | 16.57 | 0.14 | 0.85 | 16.42 | 16.73 | 16.3 | 1649450 |
| 1738366200 | 16.43 | 0.03 | 0.18 | 16.52 | 16.81 | 16.309999 | 2487852 |
| 1738279800 | 16.399999 | -0.11 | -0.67 | 16.53 | 16.559999 | 16.21 | 1412329 |
| 1738193400 | 16.51 | 0.24 | 1.48 | 16.53 | 16.739999 | 16.27 | 1642511 |
| 1738107000 | 16.27 | -0.12 | -0.73 | 16.17 | 16.52 | 16.151 | 1163181 |
| 1738020600 | 16.39 | 0.54 | 3.41 | 15.97 | 16.629999 | 15.88 | 2515026 |
| 1737761400 | 15.85 | 0.34 | 2.19 | 15.62 | 15.955 | 15.5724 | 2350199 |
| 1737675000 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1737588600 | 15.51 | 0.15 | 0.98 | 15.5 | 15.6 | 15.33 | 1775039 |
| 1737502200 | 15.36 | 0.16 | 1.05 | 15.5601 | 15.605 | 15.36 | 2116026 |
| 1737156600 | 15.2 | 0.08 | 0.53 | 15.2 | 15.29 | 15.0399 | 1309677 |
| 1737070200 | 15.12 | 0.43 | 2.93 | 15.06 | 15.3399 | 15.0137 | 2734972 |
| 1736983800 | 14.69 | -0.63 | -4.11 | 15.19 | 15.19 | 14.63 | 4370647 |
| 1736897400 | 15.32 | -0.1 | -0.65 | 15.41 | 15.555 | 15.2835 | 2551846 |
| 1736811000 | 15.42 | 0.03 | 0.19 | 15.36 | 15.46 | 15.15 | 6909273 |
| 1736551800 | 15.39 | -0.96 | -5.87 | 14.9899 | 15.74 | 14.93 | 3937498 |
| 1736379000 | 16.35 | 0.32 | 2.00 | 16.02 | 16.4267 | 15.96 | 1130583 |
| 1736292600 | 16.03 | -0.27 | -1.66 | 16.01 | 16.17 | 15.93 | 1679091 |
| 1736206200 | 16.3 | 0.15 | 0.93 | 16 | 16.4079 | 15.8062 | 1971737 |
| 1735947000 | 16.149999 | -0.33 | -2.00 | 16.32 | 16.39 | 16.118426 | 1370019 |
| 1735860600 | 16.48 | -0.44 | -2.60 | 16.43 | 16.489 | 16.16 | 2094068 |
| 1735687800 | 16.92 | -0.26 | -1.51 | 17.02 | 17.12 | 16.82 | 981810 |
| 1735601400 | 17.18 | -0.43 | -2.44 | 17.2 | 17.37 | 17.03 | 1603296 |
| 1735342200 | 17.61 | -0.26 | -1.45 | 17.48 | 17.6571 | 17.365 | 1519356 |
| 1735255800 | 17.87 | 0.2 | 1.13 | 17.43 | 17.95 | 17.38 | 931521 |
| 1735077840 | 17.67 | -0.22 | -1.23 | 17.66 | 17.77 | 17.5 | 646425 |
| 1734996600 | 17.89 | -0.02 | -0.11 | 17.98 | 18.291 | 17.89 | 658833 |
| 1734737400 | 17.91 | -0.18 | -1.00 | 18.27 | 18.41 | 17.795 | 965495 |
| 1734651000 | 18.09 | 0.18 | 1.01 | 17.5 | 18.11 | 17.435 | 1046333 |
| 1734564600 | 17.91 | 0.24 | 1.36 | 17.52 | 17.91 | 17.23 | 1190317 |
| 1734478200 | 17.67 | 0.2 | 1.14 | 17.76 | 18.04 | 17.645 | 935503 |
| 1734391800 | 17.47 | 0.22 | 1.28 | 17.29 | 17.5 | 17.23 | 776627 |
| 1734132600 | 17.25 | -0.33 | -1.88 | 17.43 | 17.45 | 17.12 | 1453834 |
| 1734046200 | 17.58 | -0.03 | -0.17 | 17.78 | 18.08 | 17.5 | 1605436 |
| 1733959800 | 17.61 | -0.7 | -3.82 | 17.83 | 18.02 | 17.5 | 1443620 |
| 1733873400 | 18.31 | -0.09 | -0.49 | 18.3 | 18.38 | 18.03 | 666978 |
| 1733787000 | 18.4 | -0.44 | -2.34 | 18.35 | 18.4 | 18 | 834058 |
| 1733527800 | 18.84 | 0.46 | 2.50 | 18.78 | 19.02 | 18.6479 | 988969 |
| 1733441400 | 18.38 | 0.15 | 0.82 | 18.17 | 18.5 | 18.0679 | 793569 |
| 1733355000 | 18.23 | 0.53 | 2.99 | 17.53 | 18.365 | 17.53 | 1225214 |
| 1733268600 | 17.7 | -0.85 | -4.58 | 18.03 | 18.19 | 17.575 | 1282537 |
| 1733182200 | 18.55 | 0.23 | 1.26 | 18.16 | 18.73 | 18.16 | 655016 |
| 1732917840 | 18.32 | 0.04 | 0.22 | 18.04 | 18.3601 | 17.8473 | 832586 |
| 1732750200 | 18.28 | 0.01 | 0.05 | 18.3 | 18.5795 | 17.99 | 679824 |
| 1732663800 | 18.27 | 0.16 | 0.88 | 17.9 | 18.5421 | 17.52 | 1191103 |
| 1732577400 | 18.11 | 0.85 | 4.92 | 17.83 | 18.27 | 17.66 | 1569991 |
| 1732318200 | 17.26 | -0.33 | -1.88 | 17.72 | 17.72 | 17.125 | 1387871 |
| 1732231800 | 17.59 | -0.41 | -2.28 | 17.59 | 17.925 | 17.575 | 859925 |
| 1732145400 | 18 | 0.13 | 0.73 | 17.68 | 18.1851 | 17.67 | 912104 |
| 1732059000 | 17.87 | -0.08 | -0.45 | 17.7876 | 18.22 | 17.6321 | 1182938 |
| 1731972600 | 17.95 | -1.22 | -6.36 | 18.51 | 18.54 | 17.88 | 1458188 |
| 1731713400 | 19.17 | 0.67 | 3.62 | 18.7 | 19.26 | 18.47 | 1134795 |
| 1731627000 | 18.5 | -0.2 | -1.07 | 18.12 | 18.7033 | 18.09 | 740365 |
| 1731540600 | 18.7 | 0.02 | 0.11 | 18.87 | 19.215 | 18.3801 | 1426402 |
| 1731454200 | 18.68 | 0.24 | 1.30 | 18.14 | 18.7101 | 18.115 | 620787 |
| 1731367800 | 18.44 | 0.79 | 4.48 | 18.42 | 18.6601 | 18.33 | 1199789 |
| 1731108600 | 17.65 | 0.57 | 3.34 | 17.38 | 17.88 | 17.35 | 1352252 |
| 1731022200 | 17.08 | -0.13 | -0.76 | 17.42 | 17.5801 | 16.81 | 2097602 |
| 1730935800 | 17.21 | 0.02 | 0.12 | 17.75 | 17.7796 | 16.94 | 2006887 |
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
