Premium
ProShares Short S&P500 New (SH)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 2.20729366603 | 41.68 | 43.1399 | 41.59 | 3694881 | 42.57710463 | SP |
| 4 | 0.24 | 0.56657223796 | 42.36 | 43.1399 | 41.435 | 3338766 | 42.02637047 | SP |
| 12 | 31.75 | 292.626728111 | 10.85 | 43.1399 | 10.58 | 15391095 | 15.15332367 | SP |
| 26 | 31.1 | 270.434782609 | 11.5 | 43.1399 | 10.58 | 23691517 | 12.53115125 | SP |
| 52 | 29.62 | 228.197226502 | 12.98 | 43.1399 | 10.58 | 21790114 | 12.4553082 | SP |
| 156 | 28.34 | 198.73772791 | 14.26 | 43.1399 | 10.58 | 27116894 | 14.44444277 | SP |
| 260 | 18.42 | 76.1786600496 | 24.18 | 43.1399 | 10.58 | 20890901 | 15.8779866 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 42.65 | -0.48 | -1.11 | 43.33 | 43.39 | 42.3 | 6751988 |
| 1734651000 | 43.13 | 0.03 | 0.07 | 42.74 | 43.1399 | 42.62 | 5018787 |
| 1734564600 | 43.1 | 1.26 | 3.01 | 41.88 | 43.13 | 41.705 | 6136248 |
| 1734478200 | 41.84 | 0.19 | 0.46 | 41.85 | 41.94 | 41.7701 | 3049667 |
| 1734391800 | 41.65 | -0.17 | -0.41 | 41.71 | 41.765 | 41.59 | 2063347 |
| 1734132600 | 41.82 | 0.04 | 0.10 | 41.68 | 41.93 | 41.625 | 2384102 |
| 1734046200 | 41.78 | 0.23 | 0.55 | 41.63 | 41.785 | 41.599 | 2564664 |
| 1733959800 | 41.55 | -0.33 | -0.79 | 41.69 | 41.7 | 41.4901 | 2297345 |
| 1733873400 | 41.88 | 0.13 | 0.31 | 41.71 | 41.9201 | 41.68 | 2124779 |
| 1733787000 | 41.75 | 0.24 | 0.58 | 41.53 | 41.78 | 41.53 | 2233163 |
| 1733527800 | 41.51 | -0.06 | -0.14 | 41.54 | 41.57 | 41.435 | 4066712 |
| 1733441400 | 41.57 | 0.07 | 0.17 | 41.5 | 41.585 | 41.4404 | 2735220 |
| 1733355000 | 41.5 | -0.24 | -0.57 | 41.63 | 41.675 | 41.4766 | 4318209 |
| 1733268600 | 41.74 | -0.01 | -0.02 | 41.77 | 41.845 | 41.72 | 3995683 |
| 1733182200 | 41.75 | -0.07 | -0.17 | 41.79 | 41.825 | 41.7 | 5238547 |
| 1732917840 | 41.82 | -0.23 | -0.55 | 42.02 | 42.02 | 41.7501 | 1290191 |
| 1732750200 | 42.05 | 0.15 | 0.36 | 41.93 | 42.15 | 41.903 | 4579518 |
| 1732663800 | 41.9 | -0.21 | -0.50 | 42.02 | 42.075 | 41.85 | 2453266 |
| 1732577400 | 42.11 | -0.13 | -0.31 | 41.96 | 42.27 | 41.875 | 4364075 |
| 1732318200 | 42.24 | -0.11 | -0.26 | 42.36 | 42.4 | 42.2 | 3231115 |
| 1732231800 | 42.35 | -0.22 | -0.52 | 42.37 | 42.79 | 42.24 | 5969367 |
| 1732145400 | 42.57 | 0 | 0.00 | 42.57 | 42.975 | 42.55 | 3833275 |
| 1732059000 | 42.57 | -0.15 | -0.35 | 42.97 | 43.02 | 42.5101 | 3106371 |
| 1731972600 | 42.72 | -0.17 | -0.40 | 42.85 | 42.915 | 42.62 | 2978773 |
| 1731713400 | 42.89 | 0.58 | 1.37 | 42.6 | 43 | 42.5648 | 4349799 |
| 1731627000 | 42.31 | 0.28 | 0.67 | 42.03 | 42.35 | 41.99 | 6376343 |
| 1731540600 | 42.03 | -0.01 | -0.02 | 42.01 | 42.185 | 41.88 | 5154488 |
| 1731454200 | 42.04 | 0.14 | 0.33 | 41.92 | 42.22 | 41.87 | 9240430 |
| 1731367800 | 41.9 | -0.04 | -0.10 | 41.83 | 42.0217 | 41.8 | 7361183 |
| 1731108600 | 41.94 | -0.15 | -0.36 | 42.08 | 42.08 | 41.84 | 8880752 |
| 1731022200 | 42.09 | 31.49 | 297.08 | 42.25 | 42.26 | 42.01 | 5198830 |
| 1730935800 | 10.6 | -0.27 | -2.48 | 10.63 | 10.7051 | 10.58 | 35627246 |
| 1730849400 | 10.87 | -0.13 | -1.18 | 10.98 | 10.9803 | 10.87 | 25188206 |
| 1730763000 | 11 | 0.02 | 0.18 | 10.98 | 11.04 | 10.95 | 26121030 |
| 1730500200 | 10.98 | -0.03 | -0.27 | 10.97 | 10.98 | 10.88 | 42798506 |
| 1730413800 | 11.01 | 0.21 | 1.94 | 10.88 | 11.01 | 10.88 | 30785640 |
| 1730327400 | 10.8 | 0.03 | 0.28 | 10.77 | 10.81 | 10.73 | 25246944 |
| 1730241000 | 10.77 | -0.01 | -0.09 | 10.79 | 10.83 | 10.74 | 20433401 |
| 1730154600 | 10.78 | -0.03 | -0.28 | 10.74 | 10.78 | 10.74 | 17646205 |
| 1729895400 | 10.81 | 0.01 | 0.09 | 10.75 | 10.825 | 10.7004 | 32215175 |
| 1729809000 | 10.8 | -0.02 | -0.18 | 10.78 | 10.85 | 10.77 | 22008671 |
| 1729722600 | 10.82 | 0.1 | 0.93 | 10.75 | 10.88 | 10.75 | 24956197 |
| 1729636200 | 10.72 | 0.01 | 0.09 | 10.75 | 10.77 | 10.6901 | 23597077 |
| 1729549800 | 10.71 | 0.03 | 0.28 | 10.7 | 10.76 | 10.68 | 18813431 |
| 1729290600 | 10.68 | -0.04 | -0.37 | 10.69 | 10.73 | 10.67 | 13235962 |
| 1729204200 | 10.72 | 0 | 0.00 | 10.65 | 10.7299 | 10.65 | 30280082 |
| 1729117800 | 10.72 | -0.05 | -0.46 | 10.76 | 10.78 | 10.71 | 19576003 |
| 1729031400 | 10.77 | 0.09 | 0.84 | 10.67 | 10.787652 | 10.67 | 27068149 |
| 1728945000 | 10.68 | -0.09 | -0.84 | 10.73 | 10.74 | 10.66 | 23656643 |
| 1728685800 | 10.77 | -0.05 | -0.46 | 10.83 | 10.8399 | 10.75 | 21133617 |
| 1728599400 | 10.82 | 0.02 | 0.19 | 10.82 | 10.85 | 10.7901 | 23659005 |
| 1728513000 | 10.8 | -0.07 | -0.64 | 10.87 | 10.89 | 10.79 | 21765959 |
| 1728426600 | 10.87 | -0.11 | -1.00 | 10.92 | 10.94 | 10.86 | 16491730 |
| 1728340200 | 10.98 | 0.1 | 0.92 | 10.9 | 11 | 10.89 | 25397392 |
| 1728081000 | 10.88 | -0.08 | -0.73 | 10.88 | 10.97 | 10.86 | 28124013 |
| 1727994600 | 10.96 | 0.01 | 0.09 | 10.97 | 11.01 | 10.92 | 32870367 |
| 1727908200 | 10.95 | 0 | 0.00 | 10.96 | 11.01 | 10.92 | 34761366 |
| 1727821800 | 10.95 | 0.1 | 0.92 | 10.85 | 11 | 10.85 | 74652780 |
| 1727735400 | 10.85 | -0.04 | -0.37 | 10.91 | 10.959 | 10.83 | 31443999 |
| 1727476200 | 10.89 | 0.02 | 0.18 | 10.85 | 10.91 | 10.83 | 24964997 |
| 1727389800 | 10.87 | -0.04 | -0.37 | 10.82 | 10.91 | 10.8101 | 30850618 |
| 1727303400 | 10.91 | -0.11 | -1.00 | 10.88 | 10.93 | 10.87 | 20757479 |
| 1727217000 | 11.02 | -0.03 | -0.27 | 11.03 | 11.09 | 11.02 | 26748088 |
| 1727130600 | 11.05 | -0.03 | -0.27 | 11.05 | 11.0794 | 11.03 | 22881569 |
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
