Premium
ProShares UltraPro Short Dow 30 New (SDOW)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.8502 | 8.20938166311 | 46.9 | 52.58 | 46.69 | 3164898 | 50.53646109 | SP |
| 4 | 3.8102 | 8.11717085641 | 46.94 | 52.58 | 43.44 | 2905735 | 46.54539031 | SP |
| 12 | 37.6602 | 287.702062643 | 13.09 | 52.58 | 11.82 | 10052054 | 18.15458056 | SP |
| 26 | 33.4902 | 194.033603708 | 17.26 | 52.58 | 11.82 | 13778071 | 16.23589699 | SP |
| 52 | 32.1102 | 172.265021459 | 18.64 | 52.58 | 11.82 | 12439208 | 16.781369 | SP |
| 156 | 21.3902 | 72.8549046322 | 29.36 | 52.58 | 11.82 | 9533658 | 23.30713411 | SP |
| 260 | 12.3702 | 32.2308494007 | 38.38 | 95.9443 | 7.99 | 9325005 | 23.33905813 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 52.41 | -0.09 | -0.17 | 51.33 | 52.455 | 50.78 | 5160330 |
| 1734564600 | 52.5 | 3.82 | 7.85 | 48.56 | 52.58 | 47.8652 | 4194659 |
| 1734478200 | 48.68 | 0.94 | 1.97 | 48.47 | 49.04 | 48.26 | 2249219 |
| 1734391800 | 47.74 | 0.34 | 0.72 | 47.31 | 47.86 | 46.99 | 2243432 |
| 1734132600 | 47.4 | 0.35 | 0.74 | 46.9 | 47.53 | 46.69 | 2357999 |
| 1734046200 | 47.05 | 0.73 | 1.58 | 46.34 | 47.09 | 46.14 | 2065793 |
| 1733959800 | 46.32 | 0.38 | 0.83 | 45.81 | 46.33 | 45.61 | 3552774 |
| 1733873400 | 45.94 | 0.46 | 1.01 | 45.67 | 46.14 | 45.27 | 2368271 |
| 1733787000 | 45.48 | 0.66 | 1.47 | 44.69 | 45.555 | 44.5 | 1957790 |
| 1733527800 | 44.82 | 0.52 | 1.17 | 44.13 | 44.9216 | 43.9701 | 3168464 |
| 1733441400 | 44.3 | 0.67 | 1.54 | 43.76 | 44.39 | 43.4997 | 1438102 |
| 1733355000 | 43.63 | -0.88 | -1.98 | 43.94 | 44.26 | 43.44 | 3478980 |
| 1733268600 | 44.51 | 0.26 | 0.59 | 44.13 | 44.89 | 44 | 2233744 |
| 1733182200 | 44.25 | 0.44 | 1.00 | 43.69 | 44.475 | 43.57 | 2767734 |
| 1732917840 | 43.81 | -0.65 | -1.46 | 44.36 | 44.37 | 43.4618 | 1823158 |
| 1732750200 | 44.46 | 0.38 | 0.86 | 44.04 | 44.55 | 43.6001 | 2741143 |
| 1732663800 | 44.08 | -0.38 | -0.85 | 44.77 | 45.34 | 43.95 | 3424232 |
| 1732577400 | 44.46 | -1.34 | -2.93 | 44.75 | 45.11 | 44.19 | 4507630 |
| 1732318200 | 45.8 | -1.3 | -2.76 | 46.94 | 47.025 | 45.67 | 5299901 |
| 1732231800 | 47.1 | -1.51 | -3.11 | 48.1 | 48.86 | 46.555 | 5740074 |
| 1732145400 | 48.61 | -0.49 | -1.00 | 48.9 | 49.775 | 48.405 | 3394380 |
| 1732059000 | 49.1 | 0.47 | 0.97 | 49.8 | 50.18 | 48.66 | 2732929 |
| 1731972600 | 48.63 | 0.16 | 0.33 | 48.63 | 48.94 | 48.23 | 2191537 |
| 1731713400 | 48.47 | 1 | 2.11 | 48 | 48.8 | 47.84 | 3049430 |
| 1731627000 | 47.47 | 0.69 | 1.47 | 46.54 | 47.65 | 46.43 | 2172120 |
| 1731540600 | 46.78 | -0.11 | -0.23 | 46.73 | 47.2 | 46.21 | 2946356 |
| 1731454200 | 46.89 | 1.16 | 2.54 | 45.6 | 46.985 | 45.39 | 3981959 |
| 1731367800 | 45.73 | -0.93 | -1.99 | 46.09 | 46.1 | 45.1452 | 3965653 |
| 1731108600 | 46.66 | -0.82 | -1.73 | 47.25 | 47.54 | 46.18 | 4120440 |
| 1731022200 | 47.48 | 35.6 | 299.66 | 47.41 | 47.77 | 47.18 | 2074393 |
| 1730935800 | 11.88 | -1.39 | -10.47 | 12.12 | 12.2 | 11.82 | 31884194 |
| 1730849400 | 13.27 | -0.42 | -3.07 | 13.67 | 13.7299 | 13.245 | 19130989 |
| 1730763000 | 13.69 | 0.23 | 1.71 | 13.51 | 13.84 | 13.47 | 19215694 |
| 1730500200 | 13.46 | -0.24 | -1.75 | 13.53 | 13.56 | 13.17 | 21846864 |
| 1730413800 | 13.7 | 0.39 | 2.93 | 13.55 | 13.7695 | 13.4803 | 17793724 |
| 1730327400 | 13.31 | 0.08 | 0.60 | 13.29 | 13.33 | 13.035 | 17385061 |
| 1730241000 | 13.23 | 0.14 | 1.07 | 13.25 | 13.3 | 13.0021 | 15796416 |
| 1730154600 | 13.09 | -0.25 | -1.87 | 13.13 | 13.16 | 13.01 | 16828368 |
| 1729895400 | 13.34 | 0.26 | 1.99 | 12.95 | 13.415 | 12.9 | 16939992 |
| 1729809000 | 13.08 | 0.12 | 0.93 | 13.03 | 13.26 | 12.995 | 16580697 |
| 1729722600 | 12.96 | 0.38 | 3.02 | 12.79 | 13.145 | 12.73 | 17663304 |
| 1729636200 | 12.58 | 0 | 0.00 | 12.74 | 12.7799 | 12.4801 | 12747085 |
| 1729549800 | 12.58 | 0.29 | 2.36 | 12.32 | 12.63 | 12.265 | 15023676 |
| 1729290600 | 12.29 | -0.02 | -0.16 | 12.32 | 12.49 | 12.24 | 11786520 |
| 1729204200 | 12.31 | -0.14 | -1.12 | 12.29 | 12.41 | 12.26 | 12877342 |
| 1729117800 | 12.45 | -0.27 | -2.12 | 12.75 | 12.78 | 12.41 | 13378861 |
| 1729031400 | 12.72 | 0.3 | 2.42 | 12.56 | 12.76 | 12.495 | 19413828 |
| 1728945000 | 12.42 | -0.2 | -1.58 | 12.66 | 12.76 | 12.37 | 13050849 |
| 1728685800 | 12.62 | -0.35 | -2.70 | 12.93 | 12.95 | 12.58 | 16475043 |
| 1728599400 | 12.97 | 0.06 | 0.46 | 12.93 | 13.11 | 12.9229 | 14161623 |
| 1728513000 | 12.91 | -0.4 | -3.01 | 13.31 | 13.395 | 12.87 | 18751302 |
| 1728426600 | 13.31 | -0.12 | -0.89 | 13.341 | 13.51 | 13.27 | 12479952 |
| 1728340200 | 13.43 | 0.36 | 2.75 | 13.19 | 13.55 | 13.115 | 15828611 |
| 1728081000 | 13.07 | -0.31 | -2.32 | 13.17 | 13.4239 | 13.05 | 26188544 |
| 1727994600 | 13.38 | 0.19 | 1.44 | 13.34 | 13.535 | 13.2635 | 21467866 |
| 1727908200 | 13.19 | -0.04 | -0.30 | 13.2 | 13.41 | 13.13 | 18083531 |
| 1727821800 | 13.23 | 0.16 | 1.22 | 13.14 | 13.4297 | 13.07 | 25759469 |
| 1727735400 | 13.07 | 0 | 0.00 | 13.13 | 13.4321 | 13.045 | 17889380 |
| 1727476200 | 13.07 | -0.11 | -0.83 | 13.09 | 13.14 | 12.77 | 16905576 |
| 1727389800 | 13.18 | -0.24 | -1.79 | 13.22 | 13.315 | 13.13 | 15272988 |
| 1727303400 | 13.42 | 0.06 | 0.45 | 13.1 | 13.481 | 13.06 | 12740199 |
| 1727217000 | 13.36 | -0.08 | -0.60 | 13.4 | 13.52 | 13.3 | 9767252 |
| 1727130600 | 13.44 | -0.06 | -0.44 | 13.45 | 13.5501 | 13.39 | 12940059 |
| 1726871400 | 13.5 | -0.02 | -0.15 | 13.6 | 13.69 | 13.42 | 13968006 |
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
