Premium
ProShares UltraShort S&P500 (SDS)
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 | 0.8 | 4.2395336513 | 18.87 | 20.1782 | 18.78 | 13684037 | 19.63931147 | SP |
| 4 | 0.13 | 0.665301944729 | 19.54 | 20.1782 | 18.6592 | 10045434 | 19.24417495 | SP |
| 12 | -1 | -4.83792936623 | 20.67 | 21.29 | 18.6592 | 11406787 | 19.96757122 | SP |
| 26 | -3.43 | -14.8484848485 | 23.1 | 26.26 | 18.6592 | 11599796 | 21.55700376 | SP |
| 52 | -10.31 | -34.389593062 | 29.98 | 31.125 | 18.6592 | 10427539 | 23.84161788 | SP |
| 156 | 11.93 | 154.134366925 | 7.74 | 57.07 | 6.91 | 9607439 | 33.57850178 | SP |
| 260 | -5.48 | -21.7892644135 | 25.15 | 57.07 | 6.91 | 12110323 | 23.98266601 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 19.73 | -0.43 | -2.13 | 20.36 | 20.42 | 19.39 | 18014005 |
| 1734651000 | 20.16 | 0.02 | 0.10 | 19.8 | 20.1782 | 19.69 | 19112923 |
| 1734564600 | 20.14 | 1.13 | 5.94 | 19.03 | 20.17 | 18.88 | 19998020 |
| 1734478200 | 19.01 | 0.17 | 0.90 | 19.02 | 19.09 | 18.95 | 11492884 |
| 1734391800 | 18.84 | -0.15 | -0.79 | 18.9 | 18.9499 | 18.78 | 7757933 |
| 1734132600 | 18.99 | 0.03 | 0.16 | 18.87 | 19.0882 | 18.815 | 10058425 |
| 1734046200 | 18.96 | 0.2 | 1.07 | 18.84 | 18.97 | 18.8 | 9358629 |
| 1733959800 | 18.76 | -0.29 | -1.52 | 18.87 | 18.8982 | 18.71 | 7445225 |
| 1733873400 | 19.05 | 0.12 | 0.63 | 18.9 | 19.1 | 18.8797 | 8204641 |
| 1733787000 | 18.93 | 0.2 | 1.07 | 18.75 | 18.97 | 18.7407 | 7622344 |
| 1733527800 | 18.73 | -0.05 | -0.27 | 18.76 | 18.7899 | 18.6592 | 6736841 |
| 1733441400 | 18.78 | 0.06 | 0.32 | 18.72 | 18.8068 | 18.675 | 6615123 |
| 1733355000 | 18.72 | -0.24 | -1.24 | 18.85 | 18.8877 | 18.7099 | 9506507 |
| 1733268600 | 18.955 | 0 | 0.03 | 18.98 | 19.0499 | 18.93 | 9010539 |
| 1733182200 | 18.95 | -0.08 | -0.42 | 18.99 | 19.03 | 18.91 | 10003056 |
| 1732917840 | 19.03 | -0.21 | -1.09 | 19.21 | 19.21 | 18.965 | 4218430 |
| 1732750200 | 19.24 | 0.14 | 0.73 | 19.13 | 19.34 | 19.1 | 9175180 |
| 1732663800 | 19.1 | -0.2 | -1.04 | 19.23 | 19.2751 | 19.0601 | 11022521 |
| 1732577400 | 19.3 | -0.13 | -0.67 | 19.17 | 19.46 | 19.09 | 11982387 |
| 1732318200 | 19.43 | -0.1 | -0.51 | 19.54 | 19.58 | 19.3899 | 11541636 |
| 1732231800 | 19.53 | -0.21 | -1.06 | 19.55 | 19.9401 | 19.43 | 16771476 |
| 1732145400 | 19.74 | -0.01 | -0.05 | 19.74 | 20.125 | 19.72 | 11962538 |
| 1732059000 | 19.75 | -0.13 | -0.65 | 20.12 | 20.1699 | 19.69 | 12056876 |
| 1731972600 | 19.88 | -0.15 | -0.75 | 20.01 | 20.07 | 19.79 | 10061210 |
| 1731713400 | 20.03 | 0.51 | 2.61 | 19.77 | 20.17 | 19.7401 | 14356061 |
| 1731627000 | 19.52 | 0.26 | 1.35 | 19.26 | 19.56 | 19.23 | 11276304 |
| 1731540600 | 19.26 | -0.02 | -0.10 | 19.25 | 19.405 | 19.13 | 13732859 |
| 1731454200 | 19.28 | 0.13 | 0.68 | 19.16 | 19.43 | 19.12 | 11402130 |
| 1731367800 | 19.15 | -0.03 | -0.16 | 19.08 | 19.265 | 19.06 | 11343134 |
| 1731108600 | 19.18 | -0.14 | -0.72 | 19.31 | 19.31 | 19.09 | 10425331 |
| 1731022200 | 19.32 | -0.31 | -1.58 | 19.49 | 19.5 | 19.2516 | 12534535 |
| 1730935800 | 19.63 | -1.01 | -4.89 | 19.75 | 20.03 | 19.56 | 21590525 |
| 1730849400 | 20.64 | -0.5 | -2.37 | 21.08 | 21.08 | 20.64 | 12155520 |
| 1730763000 | 21.14 | 0.1 | 0.48 | 21.05 | 21.29 | 20.945 | 11668303 |
| 1730500200 | 21.04 | -0.16 | -0.75 | 21.03 | 21.0783 | 20.71 | 11506062 |
| 1730413800 | 21.2 | 0.81 | 3.97 | 20.71 | 21.2 | 20.71 | 15686939 |
| 1730327400 | 20.39 | 0.12 | 0.59 | 20.3 | 20.438 | 20.16 | 11691440 |
| 1730241000 | 20.27 | -0.05 | -0.25 | 20.39 | 20.4992 | 20.185 | 9162584 |
| 1730154600 | 20.32 | -0.13 | -0.64 | 20.19 | 20.34 | 20.19 | 9983838 |
| 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 | 11748868 |
| 1729722600 | 20.49 | 0.39 | 1.94 | 20.26 | 20.7299 | 20.23 | 14473028 |
| 1729636200 | 20.1 | 0.02 | 0.10 | 20.27 | 20.3074 | 20.025 | 10839460 |
| 1729549800 | 20.08 | 0.08 | 0.40 | 20.07 | 20.284 | 19.994 | 10718145 |
| 1729290600 | 20 | -0.14 | -0.70 | 20.04 | 20.1401 | 19.95 | 8841833 |
| 1729204200 | 20.14 | 0 | 0.00 | 19.89 | 20.15 | 19.88 | 9341486 |
| 1729117800 | 20.14 | -0.17 | -0.84 | 20.31 | 20.37 | 20.1 | 7424349 |
| 1729031400 | 20.31 | 0.33 | 1.65 | 19.98 | 20.39 | 19.96 | 12795350 |
| 1728945000 | 19.98 | -0.34 | -1.67 | 20.21 | 20.23 | 19.92 | 9169682 |
| 1728685800 | 20.32 | -0.22 | -1.07 | 20.57 | 20.57 | 20.27 | 9259553 |
| 1728599400 | 20.54 | 0.09 | 0.44 | 20.57 | 20.65 | 20.43 | 11919673 |
| 1728513000 | 20.45 | -0.29 | -1.40 | 20.74 | 20.79 | 20.4168 | 10918778 |
| 1728426600 | 20.74 | -0.39 | -1.85 | 20.95 | 21.005 | 20.695 | 8593450 |
| 1728340200 | 21.13 | 0.38 | 1.83 | 20.88 | 21.21 | 20.825 | 11348676 |
| 1728081000 | 20.75 | -0.36 | -1.71 | 20.79 | 21.105 | 20.715 | 17488889 |
| 1727994600 | 21.11 | 0.09 | 0.43 | 21.14 | 21.275 | 20.9601 | 13984804 |
| 1727908200 | 21.02 | -0.01 | -0.05 | 21.11 | 21.2874 | 20.945 | 11207698 |
| 1727821800 | 21.03 | 0.4 | 1.94 | 20.69 | 21.2198 | 20.69 | 17692141 |
| 1727735400 | 20.63 | -0.19 | -0.91 | 20.9 | 21.065 | 20.615 | 12054950 |
| 1727476200 | 20.82 | 0.09 | 0.43 | 20.67 | 20.895 | 20.6125 | 10572606 |
| 1727389800 | 20.73 | -0.17 | -0.81 | 20.58 | 20.91 | 20.55 | 10685918 |
| 1727303400 | 20.9 | -0.24 | -1.14 | 20.82 | 20.98 | 20.76 | 7724029 |
| 1727217000 | 21.14 | -0.12 | -0.56 | 21.2 | 21.405 | 21.13 | 10054910 |
| 1727130600 | 21.26 | -0.09 | -0.42 | 21.27 | 21.365 | 21.19 | 9000267 |
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
