Premium
ProShares UltraPro Short Dow 30 New (SDOW)
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 | -0.3101 | -1.23006743356 | 25.21 | 25.77 | 23.62 | 3941466 | 24.89812141 | SP |
| 4 | -1.9101 | -7.12458038046 | 26.81 | 28 | 23.62 | 4980834 | 25.97716941 | SP |
| 12 | -10.1501 | -28.9589158345 | 35.05 | 35.485 | 23.62 | 5037513 | 28.31539872 | SP |
| 26 | -5.8101 | -18.9192445458 | 30.71 | 38.3691 | 23.62 | 5912441 | 30.55613962 | SP |
| 52 | -19.4401 | -43.8432566531 | 44.34 | 44.34 | 23.62 | 4577396 | 32.59221711 | SP |
| 156 | -0.4601 | -1.81427444795 | 25.36 | 75.95 | 11.82 | 7293183 | 23.63126191 | SP |
| 260 | -8.2001 | -24.7737160121 | 33.1 | 75.95 | 11.82 | 7469362 | 26.11220422 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 24.9 | 0.25 | 1.01 | 24.99 | 25.145 | 24.41 | 3980937 |
| 1782426600 | 24.65 | -0.1 | -0.40 | 24.385 | 24.76 | 23.62 | 5671855 |
| 1782340200 | 24.75 | -0.51 | -2.02 | 25.1 | 25.125 | 24.1901 | 4041966 |
| 1782253800 | 25.26 | 0.08 | 0.32 | 25.52 | 25.77 | 24.945 | 3769085 |
| 1782167400 | 25.18 | -0.2 | -0.79 | 25.21 | 25.31 | 24.9 | 2280208 |
| 1781821800 | 25.38 | -0.07 | -0.28 | 24.95 | 25.396 | 24.815 | 2734629 |
| 1781735400 | 25.45 | 0.75 | 3.04 | 24.76 | 25.5879 | 24.32 | 7423463 |
| 1781649000 | 24.7 | -0.43 | -1.71 | 24.855 | 24.905 | 24.435 | 4016739 |
| 1781562600 | 25.13 | -0.82 | -3.16 | 25.01 | 25.215 | 24.77 | 3373952 |
| 1781303400 | 25.95 | -0.54 | -2.04 | 25.955 | 26.5 | 25.6 | 6180238 |
| 1781217000 | 26.49 | -1.5 | -5.36 | 27.53 | 27.77 | 26.24 | 7230605 |
| 1781130600 | 27.99 | 1.45 | 5.46 | 26.865 | 28 | 26.67 | 7145605 |
| 1781044200 | 26.54 | -0.09 | -0.34 | 26.23 | 27.55 | 25.9 | 8302577 |
| 1780957800 | 26.63 | 0.14 | 0.53 | 26.335 | 26.71 | 25.87 | 3629681 |
| 1780698600 | 26.49 | 1.05 | 4.13 | 25.31 | 26.62 | 25.3 | 6606651 |
| 1780612200 | 25.44 | -1.31 | -4.90 | 25.93 | 26.06 | 25.29 | 6362281 |
| 1780525800 | 26.75 | 0.88 | 3.40 | 26.31 | 26.795 | 26.07 | 3575624 |
| 1780439400 | 25.87 | -0.4 | -1.52 | 26.65 | 26.65 | 25.8 | 3007183 |
| 1780353000 | 26.27 | -0.1 | -0.38 | 26.5 | 26.745 | 26.2 | 4783790 |
| 1780093800 | 26.37 | -0.54 | -2.01 | 26.81 | 26.91 | 26.27 | 4476498 |
| 1780007400 | 26.91 | -0.03 | -0.11 | 27.18 | 27.46 | 26.73 | 3610036 |
| 1779921000 | 26.94 | -0.25 | -0.92 | 27.09 | 27.105 | 26.635 | 4125601 |
| 1779834600 | 27.19 | 0.15 | 0.55 | 26.82 | 27.385 | 26.71 | 2675193 |
| 1779489000 | 27.04 | -0.46 | -1.67 | 26.91 | 27.11 | 26.61 | 4580198 |
| 1779402600 | 27.5 | -0.47 | -1.68 | 28.22 | 28.475 | 27.335 | 6087994 |
| 1779316200 | 27.97 | -1.09 | -3.75 | 28.74 | 29.33 | 27.84 | 6325475 |
| 1779229800 | 29.06 | 0.55 | 1.93 | 28.92 | 29.285 | 28.6501 | 5473836 |
| 1779143400 | 28.51 | -0.28 | -0.97 | 28.76 | 29.12 | 28.41 | 6775785 |
| 1778884200 | 28.79 | 0.87 | 3.12 | 28.45 | 28.85 | 28.41 | 3900855 |
| 1778797800 | 27.92 | -0.61 | -2.14 | 27.805 | 28.2399 | 27.6779 | 4173104 |
| 1778711400 | 28.53 | 0.16 | 0.56 | 28.67 | 28.955 | 28.445 | 3848700 |
| 1778625000 | 28.37 | -0.12 | -0.42 | 28.63 | 29.185 | 28.2901 | 5657097 |
| 1778538600 | 28.49 | -0.18 | -0.63 | 28.725 | 28.92 | 28.38 | 4779475 |
| 1778279400 | 28.67 | 0.01 | 0.03 | 28.27 | 28.875 | 28.25 | 4328366 |
| 1778193000 | 28.66 | 0.53 | 1.88 | 27.9 | 28.86 | 27.78 | 5629346 |
| 1778106600 | 28.13 | -1.06 | -3.63 | 28.49 | 28.5 | 27.945 | 4537540 |
| 1778020200 | 29.19 | -0.61 | -2.05 | 29.4 | 29.735 | 29.0822 | 3677536 |
| 1777933800 | 29.8 | 0.96 | 3.33 | 29.13 | 29.905 | 28.97 | 5688613 |
| 1777674600 | 28.84 | 0.3 | 1.05 | 28.2 | 28.85 | 28 | 4502967 |
| 1777588200 | 28.54 | -1.43 | -4.77 | 29.57 | 29.675 | 28.37 | 5859410 |
| 1777501800 | 29.97 | 0.49 | 1.66 | 29.56 | 30.285 | 29.485 | 4001704 |
| 1777415400 | 29.48 | 0.08 | 0.27 | 29.11 | 29.595 | 29.05 | 4102384 |
| 1777329000 | 29.4 | 0.08 | 0.27 | 29.44 | 29.665 | 29.085 | 3085589 |
| 1777069800 | 29.32 | 0.17 | 0.58 | 29.15 | 29.5699 | 29.09 | 3930308 |
| 1776983400 | 29.15 | 0.32 | 1.11 | 29.22 | 29.915 | 28.77 | 7880066 |
| 1776897000 | 28.83 | -0.57 | -1.94 | 28.71 | 29.085 | 28.57 | 4232997 |
| 1776810600 | 29.4 | 0.52 | 1.80 | 28.39 | 29.5901 | 28.19 | 7875528 |
| 1776724200 | 28.88 | -0.01 | -0.03 | 29.03 | 29.245 | 28.81 | 3940366 |
| 1776465000 | 28.89 | -1.62 | -5.31 | 29.57 | 29.6 | 28.37 | 8436701 |
| 1776378600 | 30.51 | -0.19 | -0.62 | 30.475 | 30.95 | 30.31 | 4592710 |
| 1776292200 | 30.7 | 0.18 | 0.59 | 30.35 | 31.0196 | 30.24 | 3284314 |
| 1776205800 | 30.52 | -0.64 | -2.05 | 31.11 | 31.22 | 30.43 | 4356005 |
| 1776119400 | 31.16 | -0.56 | -1.77 | 32.35 | 32.54 | 31.13 | 6064708 |
| 1775860200 | 31.72 | 0.55 | 1.76 | 31.16 | 31.84 | 31.1 | 3644216 |
| 1775773800 | 31.17 | -0.55 | -1.73 | 32.049999 | 32.13 | 30.895 | 6231555 |
| 1775687400 | 31.72 | -2.91 | -8.40 | 31.78 | 32.5 | 31.47 | 8513469 |
| 1775601000 | 34.63 | 0.21 | 0.61 | 34.7 | 35.485 | 34.5549 | 7906859 |
| 1775514600 | 34.42 | -0.4 | -1.15 | 35.05 | 35.18 | 34.3801 | 4185774 |
| 1775169000 | 34.82 | 0.17 | 0.49 | 35.91 | 36.19 | 34.25 | 9202275 |
| 1775082600 | 34.65 | -0.56 | -1.59 | 34.535 | 34.885 | 34.12 | 6934534 |
| 1774996200 | 35.21 | -2.75 | -7.24 | 36.78 | 37.32 | 35.025 | 14106698 |
| 1774909800 | 37.96 | -0.15 | -0.39 | 37.07 | 38.3691 | 36.93 | 9230947 |
| 1774650600 | 38.11 | 1.93 | 5.33 | 36.72 | 38.3271 | 36.68 | 8800318 |
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.
