Premium
ProShares Short Financials (SEF)
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 | 0.1355 | 0.404356908386 | 33.51 | 33.839 | 33.01 | 11670 | 33.40567821 | SP |
| 4 | -1.0645 | -3.06683952751 | 34.71 | 34.877 | 33.01 | 7826 | 33.73127022 | SP |
| 12 | -1.2245 | -3.5116145684 | 34.87 | 36.58 | 33.01 | 8928 | 34.64328385 | SP |
| 26 | 23.4655 | 230.50589391 | 10.18 | 36.58 | 8.735 | 35128 | 12.77932324 | SP |
| 52 | 22.5755 | 203.934056007 | 11.07 | 36.58 | 8.735 | 41293 | 11.49403141 | SP |
| 156 | 21.9655 | 188.060787671 | 11.68 | 36.58 | 8.735 | 79873 | 12.81329369 | SP |
| 260 | 15.0755 | 81.1820140011 | 18.57 | 36.58 | 8.735 | 66519 | 14.55509231 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 33.439999 | -0.08 | -0.24 | 33.725 | 33.75 | 33.389 | 43644 |
| 1739230200 | 33.52 | 0.29 | 0.87 | 33.259999 | 33.5527 | 33.259999 | 4455 |
| 1738971000 | 33.229999 | 0.16 | 0.48 | 33.06 | 33.229999 | 33.009999 | 3611 |
| 1738884600 | 33.07 | -0.26 | -0.77 | 33.06 | 33.21 | 33.04 | 3541 |
| 1738798200 | 33.327 | -0.33 | -0.97 | 33.509999 | 33.54 | 33.327 | 3954 |
| 1738711800 | 33.652 | 0.11 | 0.31 | 33.65 | 33.7 | 33.545 | 2353 |
| 1738625400 | 33.5464 | 0.12 | 0.35 | 34.02 | 34.02 | 33.5464 | 4835 |
| 1738366200 | 33.4294 | 0.21 | 0.63 | 33.1988 | 33.4456 | 33.161 | 3588 |
| 1738279800 | 33.22 | -0.28 | -0.83 | 33.32 | 33.32 | 33.0899 | 2439 |
| 1738193400 | 33.4968 | 0.01 | 0.02 | 33.3496 | 33.515 | 33.31 | 8190 |
| 1738107000 | 33.49 | 0.04 | 0.12 | 33.6 | 33.6 | 33.3755 | 1893 |
| 1738020600 | 33.45 | -0.35 | -1.04 | 34.02 | 34.02 | 33.45 | 8287 |
| 1737761400 | 33.8002 | -0.24 | -0.70 | 33.94 | 33.94 | 33.8002 | 3120 |
| 1737675000 | 34.04 | 0 | 0.00 | 34.04 | 34.04 | 34.04 | 0 |
| 1737588600 | 34.04 | 0.14 | 0.40 | 33.88 | 34.17 | 33.88 | 2917 |
| 1737502200 | 33.903 | -0.27 | -0.78 | 34.13 | 34.13 | 33.87 | 3008 |
| 1737156600 | 34.17 | -0.27 | -0.78 | 34.3 | 34.31 | 34.139 | 25762 |
| 1737070200 | 34.44 | -0.18 | -0.53 | 34.61 | 34.61 | 34.44 | 1739 |
| 1736983800 | 34.6229 | -0.94 | -2.64 | 34.71 | 34.877 | 34.58 | 14501 |
| 1736897400 | 35.5604 | -0.44 | -1.22 | 35.81 | 35.91 | 35.5604 | 27166 |
| 1736811000 | 35.9992 | -0.23 | -0.62 | 36.54 | 36.54 | 35.9992 | 4353 |
| 1736551800 | 36.2245 | 0.84 | 2.37 | 35.66 | 36.3363 | 35.66 | 14502 |
| 1736379000 | 35.3843 | -0.1 | -0.27 | 35.41 | 35.66 | 35.38 | 8751 |
| 1736292600 | 35.4798 | 0.06 | 0.18 | 35.35 | 35.505 | 35.2886 | 1195 |
| 1736206200 | 35.4155 | 0.17 | 0.47 | 35.21 | 35.42 | 35 | 1938 |
| 1735947000 | 35.25 | -0.29 | -0.82 | 35.29 | 35.55 | 35.25 | 2158 |
| 1735860600 | 35.5417 | 0.07 | 0.20 | 35.35 | 35.63 | 35.22 | 2029 |
| 1735687800 | 35.4704 | 0.06 | 0.16 | 35.32 | 35.53 | 35.32 | 4932 |
| 1735601400 | 35.4144 | 0.29 | 0.83 | 35.42 | 35.6201 | 35.335 | 3780 |
| 1735342200 | 35.1226 | 0.29 | 0.82 | 35 | 35.255 | 34.92 | 8593 |
| 1735255800 | 34.8369 | -0.08 | -0.24 | 35.1 | 35.1 | 34.8369 | 17106 |
| 1735077840 | 34.92 | -0.4 | -1.13 | 34.97 | 34.97 | 34.92 | 407 |
| 1734996600 | 35.32 | -0.64 | -1.78 | 35.5 | 35.68 | 35.32 | 31867 |
| 1734737400 | 35.9583 | -0.46 | -1.28 | 36.58 | 36.58 | 35.79 | 3776 |
| 1734651000 | 36.423 | -0.14 | -0.37 | 36.12 | 36.423 | 35.95 | 8092 |
| 1734564600 | 36.56 | 1.07 | 3.01 | 35.53 | 36.56 | 35.4 | 4904 |
| 1734478200 | 35.4917 | 0.24 | 0.67 | 35.34 | 35.63 | 35.34 | 10844 |
| 1734391800 | 35.2541 | 0.02 | 0.07 | 35.25 | 35.2799 | 35.18 | 31486 |
| 1734132600 | 35.23 | 0.12 | 0.33 | 35.22 | 35.24 | 35.2057 | 2234 |
| 1734046200 | 35.1129 | 0.13 | 0.37 | 34.85 | 35.1129 | 34.85 | 1392 |
| 1733959800 | 34.9824 | -0.09 | -0.25 | 35.02 | 35.081 | 34.96 | 2847 |
| 1733873400 | 35.0688 | 0.08 | 0.23 | 35.06 | 35.21 | 35.011 | 1162 |
| 1733787000 | 34.99 | 0.42 | 1.21 | 34.43 | 34.99 | 34.43 | 882 |
| 1733527800 | 34.57 | 0.02 | 0.06 | 34.6 | 34.6 | 34.5499 | 20444 |
| 1733441400 | 34.55 | -0.07 | -0.19 | 34.53 | 34.55 | 34.36 | 53102 |
| 1733355000 | 34.6151 | 0.15 | 0.42 | 34.6759 | 34.6759 | 34.57 | 879 |
| 1733268600 | 34.4692 | 0.28 | 0.82 | 34.01 | 34.47 | 34.01 | 4660 |
| 1733182200 | 34.19 | 0.33 | 0.97 | 33.91 | 34.28 | 33.91 | 5994 |
| 1732917840 | 33.8613 | -0.06 | -0.17 | 33.86 | 33.8613 | 33.735 | 2430 |
| 1732750200 | 33.92 | -0.04 | -0.12 | 33.83 | 33.93 | 33.71 | 24313 |
| 1732663800 | 33.9594 | -0.06 | -0.18 | 34.1 | 34.1 | 33.92 | 2255 |
| 1732577400 | 34.0199 | -0.2 | -0.59 | 34.01 | 34.0331 | 33.9541 | 1377 |
| 1732318200 | 34.2221 | -0.35 | -1.02 | 34.55 | 34.55 | 34.2221 | 3159 |
| 1732231800 | 34.5757 | -0.45 | -1.30 | 34.77 | 34.77 | 34.4401 | 24575 |
| 1732145400 | 35.0299 | 0.1 | 0.29 | 34.87 | 35.1426 | 34.87 | 2126 |
| 1732059000 | 34.93 | 0.21 | 0.59 | 34.91 | 34.93 | 34.82 | 5373 |
| 1731972600 | 34.7247 | -0.03 | -0.07 | 34.8 | 34.8 | 34.65 | 10686 |
| 1731713400 | 34.75 | -0.18 | -0.53 | 34.89 | 34.89 | 34.75 | 6004 |
| 1731627000 | 34.9343 | 0.07 | 0.21 | 34.83 | 34.9343 | 34.7023 | 3490 |
| 1731540600 | 34.86 | 0.03 | 0.09 | 34.84 | 34.86 | 34.59 | 5337 |
| 1731454200 | 34.83 | 0.13 | 0.37 | 34.69 | 34.87 | 34.69 | 6480 |
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
