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 | -0.6 | -1.85701021356 | 32.31 | 32.58 | 30.92 | 8586 | 31.64649278 | SP |
| 4 | -1.1 | -3.35263639134 | 32.81 | 33.4499 | 30.92 | 7105 | 32.3693871 | SP |
| 12 | -2.57 | -7.49708284714 | 34.28 | 35.26 | 30.92 | 15177 | 33.07203454 | SP |
| 26 | 0.67 | 2.15850515464 | 31.04 | 35.26 | 29.77 | 22327 | 33.16663673 | SP |
| 52 | -2.2 | -6.48776172221 | 33.91 | 35.26 | 29.77 | 14579 | 32.91228387 | SP |
| 156 | 18.73 | 144.298921418 | 12.98 | 40.06 | 8.735 | 33024 | 16.19038086 | SP |
| 260 | 18.6 | 141.876430206 | 13.11 | 40.06 | 8.735 | 55236 | 14.22391521 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 31.71 | 0.32 | 1.01 | 31.07 | 31.71 | 31.07 | 9111 |
| 1781735400 | 31.393 | 0.15 | 0.47 | 31.32 | 31.45 | 30.92 | 10661 |
| 1781649000 | 31.2466 | -0.46 | -1.46 | 31.55 | 31.55 | 31.229 | 12195 |
| 1781562600 | 31.71 | -0.12 | -0.37 | 31.47 | 31.71 | 31.47 | 4199 |
| 1781303400 | 31.827 | -0.43 | -1.32 | 32.159999 | 32.159999 | 31.7 | 5440 |
| 1781217000 | 32.2531 | -0.24 | -0.73 | 32.31 | 32.58 | 32.21 | 10436 |
| 1781130600 | 32.49 | 0.13 | 0.40 | 32.259999 | 32.49 | 32.159999 | 10418 |
| 1781044200 | 32.36 | -0.26 | -0.80 | 32.534999 | 32.5698 | 32.191 | 11042 |
| 1780957800 | 32.619999 | 0.17 | 0.52 | 32.36 | 32.619999 | 32.36 | 1813 |
| 1780698600 | 32.45 | -0.03 | -0.08 | 32.46 | 32.525 | 32.31 | 3253 |
| 1780612200 | 32.4757 | -0.84 | -2.51 | 33 | 33 | 32.42 | 4994 |
| 1780525800 | 33.3127 | 0.36 | 1.10 | 33.09 | 33.4499 | 33.09 | 5547 |
| 1780439400 | 32.95 | 0 | 0.01 | 33.02 | 33.205 | 32.84 | 4110 |
| 1780353000 | 32.947899 | 0.08 | 0.24 | 32.99 | 33.0703 | 32.945 | 1867 |
| 1780093800 | 32.869999 | -0.16 | -0.48 | 32.979999 | 33.049999 | 32.78 | 6605 |
| 1780007400 | 33.0297 | 0.09 | 0.28 | 32.97 | 33.13 | 32.97 | 7803 |
| 1779921000 | 32.938 | 0.29 | 0.88 | 32.619999 | 32.939999 | 32.619999 | 5169 |
| 1779834600 | 32.65 | 0.05 | 0.17 | 32.439999 | 32.725 | 32.439999 | 2547 |
| 1779489000 | 32.5962 | -0.11 | -0.34 | 32.52 | 32.619999 | 32.509999 | 11603 |
| 1779402600 | 32.708799 | -0.06 | -0.19 | 32.81 | 32.92 | 32.65 | 15293 |
| 1779316200 | 32.77 | -0.31 | -0.94 | 33.1 | 33.1 | 32.7406 | 2398 |
| 1779229800 | 33.08 | 0.37 | 1.13 | 32.81 | 33.1398 | 32.68 | 5734 |
| 1779143400 | 32.711199 | -0.38 | -1.14 | 33.21 | 33.21 | 32.67 | 17121 |
| 1778884200 | 33.09 | 0.11 | 0.33 | 32.909999 | 33.11 | 32.909999 | 4353 |
| 1778797800 | 32.9821 | -0.16 | -0.48 | 32.939999 | 33 | 32.884999 | 11855 |
| 1778711400 | 33.14 | 0.34 | 1.04 | 33.049999 | 33.14 | 33.009999 | 13193 |
| 1778625000 | 32.799999 | -0.23 | -0.70 | 33 | 33.2491 | 32.72 | 4973 |
| 1778538600 | 33.031999 | 0.05 | 0.16 | 33.049999 | 33.07 | 32.909999 | 3668 |
| 1778279400 | 32.979999 | 0.2 | 0.61 | 32.63 | 33.04 | 32.63 | 7183 |
| 1778193000 | 32.78 | 0.18 | 0.55 | 32.6 | 32.8301 | 32.431399 | 23303 |
| 1778106600 | 32.6 | -0.15 | -0.46 | 32.53 | 32.6 | 32.391 | 26896 |
| 1778020200 | 32.75 | 0.03 | 0.09 | 32.78 | 32.82 | 32.634999 | 66645 |
| 1777933800 | 32.72 | 0.25 | 0.77 | 32.509999 | 32.7648 | 32.36 | 4554 |
| 1777674600 | 32.4687 | 0.13 | 0.40 | 32.18 | 32.4687 | 32.09 | 6088 |
| 1777588200 | 32.3386 | -0.16 | -0.50 | 32.659999 | 32.88 | 32.32 | 9367 |
| 1777501800 | 32.5 | -0.02 | -0.06 | 32.36 | 32.58 | 32.335 | 3895 |
| 1777415400 | 32.52 | -0.05 | -0.15 | 32.39 | 32.53 | 32.27 | 7324 |
| 1777329000 | 32.57 | -0.19 | -0.58 | 32.92 | 32.92 | 32.53 | 3746 |
| 1777069800 | 32.760399 | 0.21 | 0.63 | 32.689999 | 32.771299 | 32.59 | 7077 |
| 1776983400 | 32.5541 | 0.26 | 0.82 | 32.32 | 32.72 | 32.32 | 6932 |
| 1776897000 | 32.29 | 0.07 | 0.21 | 32.06 | 32.34 | 32.009999 | 8308 |
| 1776810600 | 32.2224 | 0.19 | 0.60 | 31.99 | 32.223399 | 31.7 | 9528 |
| 1776724200 | 32.03 | -0.08 | -0.25 | 32.18 | 32.18 | 31.94 | 25237 |
| 1776465000 | 32.11 | -0.25 | -0.77 | 32.07 | 32.125 | 31.8799 | 30438 |
| 1776378600 | 32.36 | 0.08 | 0.25 | 32.29 | 32.43 | 32.195 | 10009 |
| 1776292200 | 32.28 | -0.24 | -0.74 | 32.33 | 32.395 | 32.17 | 17787 |
| 1776205800 | 32.52 | -0.07 | -0.20 | 32.6 | 32.634999 | 32.4301 | 58327 |
| 1776119400 | 32.585 | -0.56 | -1.68 | 33.299999 | 33.38 | 32.585 | 18641 |
| 1775860200 | 33.1422 | 0.39 | 1.18 | 32.75 | 33.2264 | 32.75 | 19213 |
| 1775773800 | 32.7558 | -0.1 | -0.32 | 32.95 | 33.08 | 32.68 | 20242 |
| 1775687400 | 32.86 | -0.87 | -2.58 | 32.89 | 32.99 | 32.7 | 40316 |
| 1775601000 | 33.73 | 0 | 0.01 | 33.91 | 33.91 | 33.691 | 19939 |
| 1775514600 | 33.7257 | -0.22 | -0.66 | 33.92 | 33.92 | 33.6801 | 15187 |
| 1775169000 | 33.95 | -0.08 | -0.24 | 34.53 | 34.53 | 33.85 | 34720 |
| 1775082600 | 34.03 | -0.01 | -0.03 | 33.76 | 34.18 | 33.73 | 34085 |
| 1774996200 | 34.04 | -0.74 | -2.13 | 34.47 | 34.59 | 34.01 | 38035 |
| 1774909800 | 34.78 | -0.39 | -1.09 | 35.05 | 35.05 | 34.5 | 49418 |
| 1774650600 | 35.165 | 0.88 | 2.57 | 34.6 | 35.26 | 34.56 | 42726 |
| 1774564200 | 34.285 | 0.22 | 0.66 | 34.28 | 34.3499 | 34 | 16767 |
| 1774477800 | 34.06 | -0.18 | -0.53 | 33.86 | 34.22 | 33.675 | 35623 |
| 1774391400 | 34.24 | -0.01 | -0.03 | 34.41 | 34.539 | 34.02 | 38393 |
| 1774305000 | 34.25 | -0.28 | -0.81 | 34.02 | 34.26 | 33.82 | 60670 |
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.
