Premium
ProShares Short S&P500 New (SH)
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 | 0.065 | 0.196404290678 | 33.095 | 33.3301 | 32.7948 | 5501446 | 33.03044507 | SP |
| 4 | -0.79 | -2.32695139912 | 33.95 | 34.36 | 32.7948 | 10258755 | 33.53974244 | SP |
| 12 | -2.37 | -6.67041936392 | 35.53 | 35.575 | 32.71 | 9763181 | 33.84314469 | SP |
| 26 | -2.55 | -7.14085690283 | 35.71 | 39.2 | 32.71 | 11061081 | 35.54106782 | SP |
| 52 | -6.35 | -16.0718805366 | 39.51 | 39.85 | 32.71 | 8357401 | 36.17816889 | SP |
| 156 | 19.17 | 137.026447462 | 13.99 | 51.3706 | 10.58 | 14530531 | 19.88281606 | SP |
| 260 | 17.79 | 115.74495771 | 15.37 | 51.3706 | 10.58 | 19448576 | 17.36208747 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 33.009999 | 0.16 | 0.49 | 32.9 | 33.1101 | 32.865 | 5435895 |
| 1783377000 | 32.85 | -0.27 | -0.82 | 32.97 | 33.015 | 32.7948 | 4000207 |
| 1783031400 | 33.119999 | 0.07 | 0.21 | 33.009999 | 33.3301 | 32.84 | 8387937 |
| 1782945000 | 33.049999 | 0.03 | 0.09 | 33.095 | 33.2 | 32.89 | 4181744 |
| 1782858600 | 33.02 | -0.24 | -0.72 | 33.25 | 33.2601 | 32.945 | 3645058 |
| 1782772200 | 33.259999 | -0.5 | -1.48 | 33.45 | 33.66 | 33.225 | 6003045 |
| 1782513000 | 33.76 | 0.16 | 0.49 | 33.81 | 33.875 | 33.450699 | 11545804 |
| 1782426600 | 33.595 | 0 | 0.01 | 33.32 | 33.745 | 33.305 | 18854483 |
| 1782340200 | 33.59 | -0.28 | -0.83 | 33.5 | 33.69 | 33.2701 | 14444815 |
| 1782253800 | 33.87 | 0.47 | 1.41 | 33.88 | 33.93 | 33.6099 | 6535612 |
| 1782167400 | 33.4 | 0.12 | 0.36 | 33.229999 | 33.45 | 33.1347 | 9344478 |
| 1781821800 | 33.28 | -0.32 | -0.95 | 33.229999 | 33.4091 | 33.21 | 10073501 |
| 1781735400 | 33.6 | 0.42 | 1.27 | 33.15 | 33.6799 | 33.1089 | 15755882 |
| 1781649000 | 33.18 | 0.19 | 0.58 | 32.99 | 33.195 | 32.96 | 4845263 |
| 1781562600 | 32.99 | -0.58 | -1.73 | 33.11 | 33.119999 | 32.9 | 7484632 |
| 1781303400 | 33.57 | -0.17 | -0.50 | 33.615 | 33.8799 | 33.4428 | 16663736 |
| 1781217000 | 33.74 | -0.57 | -1.66 | 34.14 | 34.36 | 33.62 | 21424585 |
| 1781130600 | 34.31 | 0.54 | 1.60 | 33.95 | 34.31 | 33.7189 | 16030921 |
| 1781044200 | 33.77 | 0.12 | 0.36 | 33.46 | 34.42 | 33.32 | 20638838 |
| 1780957800 | 33.65 | -0.08 | -0.24 | 33.47 | 33.705 | 33.38 | 13533006 |
| 1780698600 | 33.73 | 0.87 | 2.65 | 33.1 | 33.81 | 33.07 | 10396188 |
| 1780612200 | 32.86 | -0.13 | -0.39 | 33.09 | 33.11 | 32.81 | 5029705 |
| 1780525800 | 32.99 | 0.23 | 0.70 | 32.81 | 33.0099 | 32.79 | 6713342 |
| 1780439400 | 32.759999 | -0.04 | -0.12 | 32.86 | 32.8699 | 32.715 | 4851442 |
| 1780353000 | 32.799999 | -0.08 | -0.24 | 32.93 | 32.95 | 32.71 | 10700686 |
| 1780093800 | 32.88 | -0.05 | -0.15 | 32.9 | 32.9499 | 32.805 | 11507639 |
| 1780007400 | 32.93 | -0.17 | -0.51 | 33.13 | 33.17 | 32.912 | 7975225 |
| 1779921000 | 33.1 | -0.01 | -0.03 | 33.09 | 33.2098 | 33.07 | 6250441 |
| 1779834600 | 33.11 | -0.2 | -0.60 | 33.119999 | 33.1982 | 33.03 | 4715445 |
| 1779489000 | 33.31 | -0.11 | -0.33 | 33.29 | 33.369999 | 33.174999 | 9538278 |
| 1779402600 | 33.42 | -0.07 | -0.21 | 33.6 | 33.67 | 33.325 | 11469601 |
| 1779316200 | 33.49 | -0.34 | -1.01 | 33.74 | 33.825 | 33.46 | 11887852 |
| 1779229800 | 33.83 | 0.22 | 0.65 | 33.78 | 33.925 | 33.645 | 9442857 |
| 1779143400 | 33.61 | 0.05 | 0.15 | 33.54 | 33.8303 | 33.47 | 13445124 |
| 1778884200 | 33.56 | 0.42 | 1.27 | 33.45 | 33.62 | 33.38 | 7988728 |
| 1778797800 | 33.14 | -0.27 | -0.81 | 33.35 | 33.357999 | 33.0801 | 5520147 |
| 1778711400 | 33.409999 | -0.18 | -0.54 | 33.58 | 33.7161 | 33.334699 | 5312405 |
| 1778625000 | 33.59 | 0.06 | 0.18 | 33.65 | 33.88 | 33.56 | 6231220 |
| 1778538600 | 33.53 | -0.08 | -0.24 | 33.66 | 33.66 | 33.46 | 7265770 |
| 1778279400 | 33.61 | -0.25 | -0.74 | 33.73 | 33.74 | 33.585 | 7053683 |
| 1778193000 | 33.86 | 0.11 | 0.33 | 33.71 | 33.9401 | 33.6509 | 10303725 |
| 1778106600 | 33.75 | -0.47 | -1.37 | 34.02 | 34.0393 | 33.72 | 8873811 |
| 1778020200 | 34.22 | -0.27 | -0.78 | 34.32 | 34.33 | 34.165 | 7530902 |
| 1777933800 | 34.49 | 0.13 | 0.38 | 34.39 | 34.635 | 34.3 | 11686876 |
| 1777674600 | 34.36 | -0.09 | -0.26 | 34.33 | 34.37 | 34.16 | 9823109 |
| 1777588200 | 34.45 | -0.33 | -0.95 | 34.63 | 34.8301 | 34.38 | 6198065 |
| 1777501800 | 34.78 | 0.01 | 0.03 | 34.81 | 34.93 | 34.7501 | 8671580 |
| 1777415400 | 34.77 | 0.18 | 0.52 | 34.76 | 34.886 | 34.7009 | 6516413 |
| 1777329000 | 34.59 | -0.06 | -0.17 | 34.7 | 34.73 | 34.575 | 4789451 |
| 1777069800 | 34.65 | -0.25 | -0.72 | 34.8 | 34.89 | 34.625 | 8609325 |
| 1776983400 | 34.9 | 0.14 | 0.40 | 34.85 | 35.1999 | 34.71 | 20828986 |
| 1776897000 | 34.76 | -0.34 | -0.97 | 34.86 | 34.9065 | 34.75 | 5752961 |
| 1776810600 | 35.1 | 0.22 | 0.63 | 34.8 | 35.1797 | 34.75 | 15303235 |
| 1776724200 | 34.88 | 0.08 | 0.23 | 34.88 | 34.995 | 34.815 | 12503229 |
| 1776465000 | 34.8 | -0.4 | -1.14 | 34.99 | 35.01 | 34.6833 | 18458915 |
| 1776378600 | 35.2 | -0.09 | -0.26 | 35.23 | 35.3592 | 35.145 | 11140813 |
| 1776292200 | 35.29 | -0.28 | -0.79 | 35.53 | 35.575 | 35.27 | 7384708 |
| 1776205800 | 35.57 | -0.42 | -1.17 | 35.91 | 35.91 | 35.55 | 7907163 |
| 1776119400 | 35.99 | -0.36 | -0.99 | 36.46 | 36.5 | 35.98 | 8433705 |
| 1775860200 | 36.35 | 0.06 | 0.17 | 36.24 | 36.39 | 36.2 | 5393805 |
| 1775773800 | 36.29 | -0.22 | -0.60 | 36.57 | 36.625 | 36.22 | 10603645 |
| 1775687400 | 36.51 | -0.93 | -2.48 | 36.47 | 36.75 | 36.43 | 18755362 |
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.
