Premium
ProShares Short S&P500 New (SH)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.03 | 4.82185273159 | 42.1 | 44.385 | 42.012 | 10938887 | 43.40603092 | SP |
| 4 | 2.73 | 6.59420289855 | 41.4 | 44.385 | 40.85 | 5874629 | 42.62842282 | SP |
| 12 | 2.42 | 5.80196595541 | 41.71 | 44.385 | 40.839 | 5082378 | 42.26050723 | SP |
| 26 | 32.66 | 284.742807323 | 11.47 | 44.385 | 10.58 | 13570063 | 18.22739171 | SP |
| 52 | 31.85 | 259.364820847 | 12.28 | 44.385 | 10.58 | 18822845 | 14.05570844 | SP |
| 156 | 28.98 | 191.287128713 | 15.15 | 44.385 | 10.58 | 25874713 | 14.80771728 | SP |
| 260 | 17.37 | 64.9103139013 | 26.76 | 44.385 | 10.58 | 20782006 | 15.96020453 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 43.6 | -0.21 | -0.48 | 43.98 | 44.385 | 43.49 | 14689421 |
| 1741303800 | 43.81 | 0.78 | 1.81 | 43.63 | 44.005 | 43.26 | 9456884 |
| 1741217400 | 43.03 | -0.47 | -1.08 | 43.52 | 43.79 | 42.905 | 9867017 |
| 1741131000 | 43.5 | 0.53 | 1.23 | 43.28 | 43.83 | 42.87 | 10450455 |
| 1741044600 | 42.97 | 0.73 | 1.73 | 42.1 | 43.25 | 42.012 | 9413120 |
| 1740785400 | 42.24 | -0.63 | -1.47 | 42.87 | 43.0899 | 42.195 | 6426220 |
| 1740699000 | 42.87 | 0.67 | 1.59 | 42.03 | 42.895 | 41.95 | 8775004 |
| 1740612600 | 42.2 | 0 | 0.00 | 42.09 | 42.37 | 41.83 | 5155762 |
| 1740526200 | 42.2 | 0.21 | 0.50 | 42 | 42.52 | 41.945 | 5792934 |
| 1740439800 | 41.99 | 0.22 | 0.53 | 41.65 | 42.025 | 41.57 | 5649223 |
| 1740180600 | 41.77 | 0.73 | 1.78 | 41.09 | 41.81 | 41.09 | 4614025 |
| 1740094200 | 41.04 | 0.17 | 0.42 | 40.97 | 41.27 | 40.965 | 1908896 |
| 1740007800 | 40.87 | -0.1 | -0.24 | 41.06 | 41.1 | 40.85 | 1670030 |
| 1739921400 | 40.97 | -0.1 | -0.24 | 41 | 41.16 | 40.97 | 1887325 |
| 1739575800 | 41.07 | 0.03 | 0.07 | 41.05 | 41.1162 | 40.985 | 1784847 |
| 1739489400 | 41.04 | -0.41 | -0.99 | 41.38 | 41.475 | 41.02 | 4658306 |
| 1739403000 | 41.45 | 0.13 | 0.31 | 41.74 | 41.79 | 41.3814 | 4180499 |
| 1739316600 | 41.32 | -0.03 | -0.07 | 41.51 | 41.515 | 41.29 | 1384219 |
| 1739230200 | 41.35 | -0.27 | -0.65 | 41.4 | 41.485 | 41.3 | 3105013 |
| 1738971000 | 41.62 | 0.42 | 1.02 | 41.19 | 41.665 | 41.115 | 4914068 |
| 1738884600 | 41.2 | -0.15 | -0.36 | 41.23 | 41.46 | 41.2 | 3875463 |
| 1738798200 | 41.35 | -0.15 | -0.36 | 41.58 | 41.735 | 41.34 | 3854989 |
| 1738711800 | 41.5 | -0.28 | -0.67 | 41.79 | 41.81 | 41.47 | 4321331 |
| 1738625400 | 41.78 | 0.29 | 0.70 | 42.13 | 42.2764 | 41.6 | 6965146 |
| 1738366200 | 41.49 | 0.24 | 0.58 | 41.1 | 41.54 | 40.9346 | 6821853 |
| 1738279800 | 41.25 | -0.21 | -0.51 | 41.31 | 41.5399 | 41.1348 | 4754400 |
| 1738193400 | 41.46 | 0.19 | 0.46 | 41.33 | 41.63 | 41.3001 | 5140983 |
| 1738107000 | 41.27 | -0.34 | -0.82 | 41.53 | 41.76 | 41.2 | 2301350 |
| 1738020600 | 41.61 | 0.59 | 1.44 | 41.93 | 41.93 | 41.59 | 5590900 |
| 1737761400 | 41.02 | -0.08 | -0.19 | 40.9 | 41.1 | 40.839 | 1543257 |
| 1737675000 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1737588600 | 41.1 | -0.23 | -0.56 | 41.12 | 41.155 | 41 | 2364564 |
| 1737502200 | 41.33 | -0.35 | -0.84 | 41.48 | 41.62 | 41.3201 | 3614783 |
| 1737156600 | 41.68 | -0.39 | -0.93 | 41.73 | 41.83 | 41.56 | 4419770 |
| 1737070200 | 42.07 | 0.08 | 0.19 | 41.89 | 42.1287 | 41.8899 | 2790049 |
| 1736983800 | 41.99 | -0.77 | -1.80 | 42.17 | 42.245 | 41.9 | 4783337 |
| 1736897400 | 42.76 | -0.04 | -0.09 | 42.59 | 43.03 | 42.55 | 4772188 |
| 1736811000 | 42.8 | -0.06 | -0.14 | 43.22 | 43.249 | 42.785 | 5773909 |
| 1736551800 | 42.86 | 0.66 | 1.56 | 42.47 | 42.99 | 42.47 | 8739395 |
| 1736379000 | 42.2 | -0.02 | -0.05 | 42.25 | 42.49 | 42.1 | 5525128 |
| 1736292600 | 42.22 | 0.46 | 1.10 | 41.62 | 42.36 | 41.6 | 5733864 |
| 1736206200 | 41.76 | -0.24 | -0.57 | 41.68 | 41.87 | 41.4425 | 4333687 |
| 1735947000 | 42 | -0.5 | -1.18 | 42.3 | 42.385 | 41.94 | 3975485 |
| 1735860600 | 42.5 | 0.12 | 0.28 | 42.14 | 42.7851 | 42.02 | 7612101 |
| 1735687800 | 42.38 | 0.18 | 0.43 | 42.11 | 42.5 | 42.055 | 5402888 |
| 1735601400 | 42.2 | 0.49 | 1.17 | 42.23 | 42.47 | 41.96 | 4004714 |
| 1735342200 | 41.71 | 0.45 | 1.09 | 41.55 | 42.01 | 41.545 | 4339973 |
| 1735255800 | 41.26 | 0.01 | 0.02 | 41.38 | 41.48 | 41.171 | 2922371 |
| 1735077840 | 41.25 | -0.44 | -1.06 | 41.61 | 41.6582 | 41.25 | 1315251 |
| 1734996600 | 41.69 | -0.96 | -2.25 | 41.96 | 42.19 | 41.65 | 3622683 |
| 1734737400 | 42.65 | -0.48 | -1.11 | 43.33 | 43.39 | 42.3 | 6705881 |
| 1734651000 | 43.13 | 0.03 | 0.07 | 42.74 | 43.1399 | 42.62 | 4912499 |
| 1734564600 | 43.1 | 1.26 | 3.01 | 41.88 | 43.13 | 41.705 | 6121265 |
| 1734478200 | 41.84 | 0.19 | 0.46 | 41.85 | 41.94 | 41.7701 | 3041603 |
| 1734391800 | 41.65 | -0.17 | -0.41 | 41.71 | 41.765 | 41.59 | 2025691 |
| 1734132600 | 41.82 | 0.04 | 0.10 | 41.68 | 41.93 | 41.625 | 2373347 |
| 1734046200 | 41.78 | 0.23 | 0.55 | 41.65 | 41.785 | 41.599 | 2542383 |
| 1733959800 | 41.55 | -0.33 | -0.79 | 41.69 | 41.7 | 41.4901 | 2281744 |
| 1733873400 | 41.88 | 0.13 | 0.31 | 41.71 | 41.9201 | 41.68 | 2102985 |
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
