Premium
ProShares UltraShort S&P500 (SDS)
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 | -1.2799 | -6.45436207766 | 19.83 | 20.25 | 18.5501 | 10917240 | 19.3938164 | SP |
| 4 | -0.4299 | -2.26501580611 | 18.98 | 20.445 | 18.5501 | 12784599 | 19.46353338 | SP |
| 12 | -1.8399 | -9.02354095145 | 20.39 | 21.29 | 18.5501 | 11936167 | 19.56604927 | SP |
| 26 | -3.9199 | -17.4450378282 | 22.47 | 26.295 | 18.5501 | 12174335 | 21.09742771 | SP |
| 52 | -10.4799 | -36.1002411299 | 29.03 | 29.24 | 18.5501 | 10811473 | 23.04401434 | SP |
| 156 | -21.3699 | -53.5318136273 | 39.92 | 57.07 | 18.5501 | 9379847 | 34.59318329 | SP |
| 260 | -5.0099 | -21.2644312394 | 23.56 | 57.07 | 6.91 | 12254518 | 23.93188812 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 18.63 | -0.34 | -1.79 | 18.79 | 18.9187 | 18.63 | 9490889 |
| 1737156600 | 18.97 | -0.36 | -1.86 | 19.01 | 19.1001 | 18.86 | 10469361 |
| 1737070200 | 19.33 | 0.07 | 0.36 | 19.18 | 19.3876 | 19.16 | 10198134 |
| 1736983800 | 19.26 | -0.72 | -3.60 | 19.42 | 19.505 | 19.18 | 11659981 |
| 1736897400 | 19.98 | -0.03 | -0.15 | 19.83 | 20.25 | 19.7812 | 11341484 |
| 1736811000 | 20.01 | -0.06 | -0.30 | 20.42 | 20.445 | 20 | 10991195 |
| 1736551800 | 20.07 | 0.6 | 3.08 | 19.73 | 20.21 | 19.72 | 21230152 |
| 1736379000 | 19.47 | -0.04 | -0.21 | 19.51 | 19.7598 | 19.39 | 13379792 |
| 1736292600 | 19.51 | 0.43 | 2.25 | 18.95 | 19.63 | 18.932 | 11949857 |
| 1736206200 | 19.08 | -0.22 | -1.14 | 19.01 | 19.19 | 18.79 | 11867005 |
| 1735947000 | 19.3 | -0.47 | -2.38 | 19.59 | 19.67 | 19.25 | 14835531 |
| 1735860600 | 19.77 | 0.1 | 0.51 | 19.45 | 20.04 | 19.33 | 20823701 |
| 1735687800 | 19.67 | 0.17 | 0.87 | 19.41 | 19.78 | 19.3637 | 12678359 |
| 1735601400 | 19.5 | 0.43 | 2.25 | 19.52 | 19.7582 | 19.2839 | 11708196 |
| 1735342200 | 19.07 | 0.4 | 2.14 | 18.91 | 19.335 | 18.9 | 15341759 |
| 1735255800 | 18.67 | 0.02 | 0.11 | 18.77 | 18.855 | 18.58 | 9522334 |
| 1735077840 | 18.65 | -0.4 | -2.10 | 18.98 | 19.0212 | 18.65 | 6556741 |
| 1734996600 | 19.05 | -0.68 | -3.45 | 19.3 | 19.52 | 19.02 | 11354253 |
| 1734737400 | 19.73 | -0.43 | -2.13 | 20.36 | 20.42 | 19.39 | 18116375 |
| 1734651000 | 20.16 | 0.02 | 0.10 | 19.8 | 20.1782 | 19.69 | 19205778 |
| 1734564600 | 20.14 | 1.13 | 5.94 | 19.03 | 20.17 | 18.88 | 20071112 |
| 1734478200 | 19.01 | 0.17 | 0.90 | 19.02 | 19.09 | 18.95 | 11547655 |
| 1734391800 | 18.84 | -0.15 | -0.79 | 18.9 | 18.9499 | 18.78 | 7781537 |
| 1734132600 | 18.99 | 0.03 | 0.16 | 18.87 | 19.0882 | 18.815 | 10139786 |
| 1734046200 | 18.96 | 0.2 | 1.07 | 18.84 | 18.97 | 18.8 | 9375836 |
| 1733959800 | 18.76 | -0.29 | -1.52 | 18.87 | 18.8982 | 18.71 | 7467718 |
| 1733873400 | 19.05 | 0.12 | 0.63 | 18.9 | 19.1 | 18.8797 | 8216957 |
| 1733787000 | 18.93 | 0.2 | 1.07 | 18.75 | 18.97 | 18.7407 | 7628750 |
| 1733527800 | 18.73 | -0.05 | -0.27 | 18.76 | 18.7899 | 18.6592 | 6745770 |
| 1733441400 | 18.78 | 0.06 | 0.32 | 18.72 | 18.8068 | 18.675 | 6634335 |
| 1733355000 | 18.72 | -0.24 | -1.24 | 18.85 | 18.8877 | 18.7099 | 9699247 |
| 1733268600 | 18.955 | 0 | 0.03 | 18.98 | 19.0499 | 18.93 | 9187731 |
| 1733182200 | 18.95 | -0.08 | -0.42 | 18.99 | 19.03 | 18.91 | 10100065 |
| 1732917840 | 19.03 | -0.21 | -1.09 | 19.21 | 19.21 | 18.965 | 4224171 |
| 1732750200 | 19.24 | 0.14 | 0.73 | 19.13 | 19.34 | 19.1 | 9192266 |
| 1732663800 | 19.1 | -0.2 | -1.04 | 19.23 | 19.2751 | 19.0601 | 11031574 |
| 1732577400 | 19.3 | -0.13 | -0.67 | 19.17 | 19.46 | 19.09 | 12004739 |
| 1732318200 | 19.43 | -0.1 | -0.51 | 19.54 | 19.58 | 19.3899 | 11675114 |
| 1732231800 | 19.53 | -0.21 | -1.06 | 19.55 | 19.9401 | 19.43 | 16879083 |
| 1732145400 | 19.74 | -0.01 | -0.05 | 19.74 | 20.125 | 19.72 | 12061220 |
| 1732059000 | 19.75 | -0.13 | -0.65 | 20.12 | 20.1699 | 19.69 | 12162362 |
| 1731972600 | 19.88 | -0.15 | -0.75 | 20.01 | 20.07 | 19.79 | 10084541 |
| 1731713400 | 20.03 | 0.51 | 2.61 | 19.77 | 20.17 | 19.7401 | 14510797 |
| 1731627000 | 19.52 | 0.26 | 1.35 | 19.26 | 19.56 | 19.2244 | 11493480 |
| 1731540600 | 19.26 | -0.02 | -0.10 | 19.25 | 19.405 | 19.13 | 13815624 |
| 1731454200 | 19.28 | 0.13 | 0.68 | 19.16 | 19.43 | 19.12 | 11455621 |
| 1731367800 | 19.15 | -0.03 | -0.16 | 19.08 | 19.265 | 19.06 | 11414190 |
| 1731108600 | 19.18 | -0.14 | -0.72 | 19.31 | 19.31 | 19.09 | 10451432 |
| 1731022200 | 19.32 | -0.31 | -1.58 | 19.49 | 19.5 | 19.2516 | 12797240 |
| 1730935800 | 19.63 | -1.01 | -4.89 | 19.75 | 20.03 | 19.56 | 21076493 |
| 1730849400 | 20.64 | -0.5 | -2.37 | 21.08 | 21.09 | 20.64 | 12208142 |
| 1730763000 | 21.14 | 0.1 | 0.48 | 21.05 | 21.29 | 20.945 | 11752283 |
| 1730500200 | 21.04 | -0.16 | -0.75 | 21.03 | 21.0783 | 20.71 | 11625980 |
| 1730413800 | 21.2 | 0.81 | 3.97 | 20.71 | 21.2 | 20.71 | 15798397 |
| 1730327400 | 20.39 | 0.12 | 0.59 | 20.3 | 20.438 | 20.16 | 11742750 |
| 1730241000 | 20.27 | -0.05 | -0.25 | 20.39 | 20.4992 | 20.185 | 9205224 |
| 1730154600 | 20.32 | -0.13 | -0.64 | 20.19 | 20.34 | 20.19 | 10502300 |
| 1729895400 | 20.45 | 0.04 | 0.20 | 20.26 | 20.51 | 20.059 | 12376106 |
| 1729809000 | 20.41 | -0.08 | -0.39 | 20.34 | 20.5899 | 20.34 | 11894126 |
| 1729722600 | 20.49 | 0.39 | 1.94 | 20.26 | 20.7299 | 20.23 | 14548815 |
| 1729636200 | 20.1 | 0.02 | 0.10 | 20.27 | 20.31 | 20.025 | 10923615 |
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
