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 | 2.17 | 3.79370629371 | 57.2 | 59.65 | 56.83 | 3128700 | 58.7809951 | SP |
| 4 | 3.13 | 5.56543385491 | 56.24 | 61.46 | 55.595 | 4001328 | 58.15231584 | SP |
| 12 | -14.7 | -19.846091535 | 74.07 | 75.1499 | 55.595 | 3973396 | 61.03166344 | SP |
| 26 | -7.32 | -10.9761583446 | 66.69 | 80.5 | 55.595 | 3839241 | 65.80946424 | SP |
| 52 | 42.24 | 246.584938704 | 17.13 | 80.5 | 13.54 | 10372807 | 26.02218156 | SP |
| 156 | 23.45 | 65.2839643653 | 35.92 | 80.5 | 13.54 | 10200242 | 24.81327944 | SP |
| 260 | 50.28 | 553.135313531 | 9.09 | 80.5 | 6.91 | 11081160 | 26.29516453 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 59.35 | 0.51 | 0.87 | 59.62 | 59.94 | 58.39 | 3319346 |
| 1782426600 | 58.84 | -0.05 | -0.08 | 57.96 | 59.45 | 57.9 | 3352960 |
| 1782340200 | 58.89 | -0.48 | -0.81 | 58.55 | 59.225 | 57.785 | 3948451 |
| 1782253800 | 59.37 | 1.64 | 2.84 | 59.375 | 59.59 | 58.47 | 2956880 |
| 1782167400 | 57.73 | 0.38 | 0.66 | 57.2 | 57.89 | 56.83 | 2254958 |
| 1781821800 | 57.35 | -1.12 | -1.92 | 57.18 | 57.7999 | 57.11 | 2686951 |
| 1781735400 | 58.47 | 1.43 | 2.51 | 56.91 | 58.74 | 56.77 | 5434398 |
| 1781649000 | 57.04 | 0.67 | 1.19 | 56.39 | 57.1 | 56.28 | 1797320 |
| 1781562600 | 56.37 | -2.04 | -3.49 | 56.82 | 56.83 | 56.06 | 3775199 |
| 1781303400 | 58.41 | -0.56 | -0.95 | 58.55 | 59.46 | 57.97 | 5461111 |
| 1781217000 | 58.97 | -2.07 | -3.39 | 60.5 | 61.2 | 58.61 | 7328131 |
| 1781130600 | 61.04 | 1.88 | 3.18 | 59.77 | 61.04 | 58.972 | 5773626 |
| 1781044200 | 59.16 | 0.39 | 0.66 | 58.11 | 61.46 | 57.59 | 5932099 |
| 1780957800 | 58.77 | -0.3 | -0.51 | 58.13 | 58.95 | 57.8101 | 4203435 |
| 1780698600 | 59.07 | 2.97 | 5.29 | 56.86 | 59.3301 | 56.79 | 4170365 |
| 1780612200 | 56.1 | -0.39 | -0.69 | 56.85 | 56.945 | 55.9201 | 1985600 |
| 1780525800 | 56.49 | 0.75 | 1.35 | 55.95 | 56.61 | 55.855 | 3277869 |
| 1780439400 | 55.74 | -0.12 | -0.21 | 56.09 | 56.135 | 55.6 | 2158802 |
| 1780353000 | 55.86 | -0.3 | -0.53 | 56.31 | 56.42 | 55.595 | 4913432 |
| 1780093800 | 56.16 | -0.22 | -0.39 | 56.24 | 56.4 | 55.91 | 4612104 |
| 1780007400 | 56.38 | -0.59 | -1.04 | 57.05 | 57.19 | 56.2915 | 3298982 |
| 1779921000 | 56.97 | 0.02 | 0.04 | 56.92 | 57.32 | 56.86 | 2117574 |
| 1779834600 | 56.95 | -0.74 | -1.28 | 57.04 | 57.29 | 56.715 | 1736251 |
| 1779489000 | 57.69 | -0.4 | -0.69 | 57.62 | 57.86 | 57.19 | 3799833 |
| 1779402600 | 58.09 | -0.23 | -0.39 | 58.75 | 58.97 | 57.76 | 6189139 |
| 1779316200 | 58.32 | -1.17 | -1.97 | 59.22 | 59.51 | 58.244 | 4094556 |
| 1779229800 | 59.49 | 0.74 | 1.26 | 59.35 | 59.86 | 58.9 | 3275115 |
| 1779143400 | 58.75 | 0.12 | 0.20 | 58.52 | 59.55 | 58.275 | 4409079 |
| 1778884200 | 58.63 | 1.42 | 2.48 | 58.2 | 58.815 | 57.97 | 4406155 |
| 1778797800 | 57.21 | -0.89 | -1.53 | 57.89 | 57.9 | 56.975 | 3497403 |
| 1778711400 | 58.1 | -0.63 | -1.07 | 58.71 | 59.18 | 57.85 | 2723581 |
| 1778625000 | 58.73 | 0.2 | 0.34 | 58.94 | 59.745 | 58.64 | 3744976 |
| 1778538600 | 58.53 | -0.28 | -0.48 | 58.98 | 58.99 | 58.3 | 3138475 |
| 1778279400 | 58.81 | -0.92 | -1.54 | 59.24 | 59.29 | 58.72 | 3103077 |
| 1778193000 | 59.73 | 0.36 | 0.61 | 59.17 | 60.02 | 58.99 | 6025570 |
| 1778106600 | 59.37 | -1.66 | -2.72 | 60.29 | 60.35 | 59.225 | 3948168 |
| 1778020200 | 61.03 | -0.95 | -1.53 | 61.37 | 61.42 | 60.815 | 2757176 |
| 1777933800 | 61.98 | 0.45 | 0.73 | 61.66 | 62.5 | 61.31 | 4661043 |
| 1777674600 | 61.53 | -0.34 | -0.55 | 61.43 | 61.56 | 60.82 | 4054842 |
| 1777588200 | 61.87 | -1.19 | -1.89 | 62.54 | 63.28 | 61.63 | 3239298 |
| 1777501800 | 63.06 | 0.03 | 0.05 | 63.18 | 63.63 | 62.96 | 3290070 |
| 1777415400 | 63.03 | 0.62 | 0.99 | 63.01 | 63.45 | 62.83 | 2923941 |
| 1777329000 | 62.41 | -0.19 | -0.30 | 62.75 | 62.91 | 62.34 | 2933186 |
| 1777069800 | 62.6 | -0.95 | -1.49 | 63.17 | 63.48 | 62.51 | 4142266 |
| 1776983400 | 63.55 | 0.53 | 0.84 | 63.37 | 64.62 | 62.841 | 6787986 |
| 1776897000 | 63.02 | -1.28 | -1.99 | 63.39 | 63.5789 | 62.98 | 4013698 |
| 1776810600 | 64.3 | 0.83 | 1.31 | 63.21 | 64.56 | 63.02 | 6788518 |
| 1776724200 | 63.47 | 0.26 | 0.41 | 63.47 | 63.92 | 63.255 | 3840085 |
| 1776465000 | 63.21 | -1.51 | -2.33 | 63.93 | 63.99 | 62.7818 | 5760000 |
| 1776378600 | 64.72 | -0.31 | -0.48 | 64.8 | 65.2799 | 64.5 | 2938733 |
| 1776292200 | 65.03 | -1.01 | -1.53 | 65.89 | 66.075 | 64.94 | 4067130 |
| 1776205800 | 66.04 | -1.64 | -2.42 | 67.35 | 67.36 | 66 | 4873512 |
| 1776119400 | 67.68 | -1.32 | -1.91 | 69.42 | 69.57 | 67.62 | 3483598 |
| 1775860200 | 69 | 0.14 | 0.20 | 68.625 | 69.18 | 68.47 | 3113992 |
| 1775773800 | 68.86 | -0.79 | -1.13 | 69.87 | 70.1 | 68.585 | 4308882 |
| 1775687400 | 69.65 | -3.67 | -5.01 | 69.53 | 70.61 | 69.38 | 4745944 |
| 1775601000 | 73.32 | -0.06 | -0.08 | 73.91 | 75.1499 | 73.27 | 5423863 |
| 1775514600 | 73.38 | -0.65 | -0.88 | 74.07 | 74.13 | 73.22 | 2802611 |
| 1775169000 | 74.03 | -0.08 | -0.11 | 76.17 | 76.47 | 73.57 | 5177342 |
| 1775082600 | 74.11 | -1.14 | -1.51 | 74.42 | 74.619 | 73.35 | 4207813 |
| 1774996200 | 75.25 | -4.57 | -5.73 | 78.09 | 78.33 | 74.93 | 7214818 |
| 1774909800 | 79.82 | 0.55 | 0.69 | 77.81 | 80.5 | 77.74 | 3439452 |
| 1774650600 | 79.27 | 2.68 | 3.50 | 77.28 | 79.5 | 77.25 | 5171025 |
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.
