Premium
ProShares Short Financials (SEF)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.479954827781 | 35.42 | 35.63 | 35.2 | 3224 | 35.42831439 | SP |
| 4 | 0.82 | 2.38164391519 | 34.43 | 36.58 | 34.43 | 7679 | 35.36519401 | SP |
| 12 | 25.95 | 279.032258065 | 9.3 | 36.58 | 8.735 | 19614 | 17.35197846 | SP |
| 26 | 24.87 | 239.595375723 | 10.38 | 36.58 | 8.735 | 43662 | 11.40542663 | SP |
| 52 | 23.89 | 210.299295775 | 11.36 | 36.58 | 8.735 | 45462 | 11.06529719 | SP |
| 156 | 23.74 | 206.255430061 | 11.51 | 36.58 | 8.735 | 81195 | 12.71908834 | SP |
| 260 | 15.92 | 82.3590274185 | 19.33 | 36.58 | 8.735 | 66580 | 14.53046086 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731367800 | 34.7 | -0.54 | -1.53 | 34.82 | 34.82 | 34.5916 | 10696 |
| 1731108600 | 35.24 | -0.22 | -0.63 | 35.27 | 35.3447 | 35.0693 | 12192 |
| 1731022200 | 35.4637 | 26.72 | 305.76 | 34.98 | 35.48 | 34.98 | 16834 |
| 1730935800 | 8.74 | -0.56 | -5.97 | 8.83 | 8.9 | 8.735 | 341645 |
| 1730849400 | 9.295 | -0.09 | -0.91 | 9.3699999 | 9.3699999 | 9.295 | 26970 |
| 1730763000 | 9.38 | 0.06 | 0.64 | 9.34 | 9.4321 | 9.33 | 18515 |
| 1730500200 | 9.3208 | -0.02 | -0.21 | 9.33 | 9.3347 | 9.24 | 17551 |
| 1730413800 | 9.34 | 0.13 | 1.41 | 9.2 | 9.34 | 9.1979 | 50984 |
| 1730327400 | 9.21 | -0.03 | -0.35 | 9.25 | 9.25 | 9.1501 | 12325 |
| 1730241000 | 9.2419 | 0.05 | 0.51 | 9.21 | 9.2428 | 9.1979 | 13567 |
| 1730154600 | 9.195 | -0.11 | -1.13 | 9.27 | 9.27 | 9.18 | 19120 |
| 1729895400 | 9.3 | 0.1 | 1.09 | 9.17 | 9.32 | 9.17 | 40932 |
| 1729809000 | 9.2 | -0.01 | -0.05 | 9.21 | 9.2401 | 9.19 | 9372 |
| 1729722600 | 9.205 | 0.02 | 0.27 | 9.2 | 9.24 | 9.18 | 16172 |
| 1729636200 | 9.1801 | 0.01 | 0.06 | 9.235 | 9.25 | 9.17 | 25900 |
| 1729549800 | 9.175 | 0.09 | 1.02 | 9.14 | 9.185 | 9.108 | 33785 |
| 1729290600 | 9.0821 | -0.01 | -0.09 | 9.08 | 9.1321999 | 9.08 | 11477 |
| 1729204200 | 9.09 | -0.03 | -0.27 | 9.07 | 9.0922 | 9.055 | 35935 |
| 1729117800 | 9.115 | -0.11 | -1.19 | 9.18 | 9.18 | 9.1100999 | 22069 |
| 1729031400 | 9.225 | -0.02 | -0.22 | 9.16 | 9.225 | 9.135 | 43745 |
| 1728945000 | 9.2449999 | -0.06 | -0.59 | 9.3 | 9.3001 | 9.2333 | 15963 |
| 1728685800 | 9.3 | -0.18 | -1.90 | 9.41 | 9.41 | 9.28 | 100058 |
| 1728599400 | 9.48 | 0.04 | 0.47 | 9.43 | 9.51 | 9.43 | 21375 |
| 1728513000 | 9.4352 | -0.09 | -0.91 | 9.53 | 9.53 | 9.42 | 132142 |
| 1728426600 | 9.5222 | -0.06 | -0.66 | 9.5399999 | 9.55 | 9.51 | 8298 |
| 1728340200 | 9.585 | 0.12 | 1.21 | 9.47 | 9.6100999 | 9.47 | 21426 |
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
