Premium
ProShares UltraShort Industrials (SIJ)
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 | 0.53 | 6.3321385902 | 8.37 | 8.93 | 8.15 | 22583 | 8.68010617 | SP |
| 4 | 1.199 | 15.5694065706 | 7.701 | 8.93 | 7.6447 | 11507 | 8.43826568 | SP |
| 12 | 0.35 | 4.09356725146 | 8.55 | 8.93 | 7.32 | 8140 | 8.11137716 | SP |
| 26 | 0.2 | 2.29885057471 | 8.7 | 8.93 | 7.175 | 7258 | 8.03340925 | SP |
| 52 | -0.98 | -9.91902834008 | 9.88 | 10.44 | 7.175 | 5539 | 8.61915935 | SP |
| 156 | -8.03 | -47.4305965741 | 16.93 | 21.89 | 7.175 | 9169 | 13.7148286 | SP |
| 260 | -8.46 | -48.732718894 | 17.36 | 24.61 | 4.78 | 10545 | 13.07278326 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 8.9 | 0.22 | 2.48 | 8.69 | 8.93 | 8.69 | 19055 |
| 1741818600 | 8.6844 | -0.01 | -0.16 | 8.51 | 8.85 | 8.51 | 43362 |
| 1741732200 | 8.6981 | 0.28 | 3.28 | 8.55 | 8.785 | 8.505 | 36538 |
| 1741645800 | 8.4218 | 0.27 | 3.31 | 8.23 | 8.515 | 8.23 | 8670 |
| 1741390200 | 8.1519999 | -0.21 | -2.50 | 8.3699999 | 8.5 | 8.15 | 5291 |
| 1741303800 | 8.3606 | 0.16 | 1.94 | 8.36 | 8.475 | 8.36 | 5226 |
| 1741217400 | 8.2015 | -0.32 | -3.74 | 8.48 | 8.48 | 8.15 | 15941 |
| 1741131000 | 8.52 | 0.35 | 4.25 | 8.3 | 8.5704999 | 8.25 | 28444 |
| 1741044600 | 8.1724 | 0.22 | 2.79 | 7.9 | 8.2106999 | 7.85 | 3819 |
| 1740785400 | 7.9506 | -0.18 | -2.22 | 8.05 | 8.13 | 7.9506 | 5669 |
| 1740699000 | 8.1313 | 0.05 | 0.61 | 7.99 | 8.15 | 7.9799 | 5477 |
| 1740612600 | 8.0823 | 0 | 0.03 | 8.08 | 8.09 | 7.9328 | 4784 |
| 1740526200 | 8.08 | -0.09 | -1.10 | 8.2 | 8.25 | 8.0404 | 6277 |
| 1740439800 | 8.17 | 0.08 | 0.99 | 8.09 | 8.17 | 8.07 | 3210 |
| 1740180600 | 8.09 | 0.34 | 4.42 | 7.9 | 8.15 | 7.9 | 10326 |
| 1740094200 | 7.7473 | 0.1 | 1.34 | 7.76 | 7.85 | 7.7473 | 4685 |
| 1740007800 | 7.6447 | -0.01 | -0.09 | 7.72 | 7.72 | 7.6447 | 1714 |
| 1739921400 | 7.6515 | -0.12 | -1.48 | 7.725 | 7.73 | 7.65 | 1473 |
| 1739575800 | 7.7667 | 0.04 | 0.54 | 7.701 | 7.8 | 7.701 | 8675 |
| 1739489400 | 7.725 | -0.01 | -0.17 | 7.73 | 7.73 | 7.705 | 7070 |
| 1739403000 | 7.7381 | 0.09 | 1.15 | 7.85 | 7.8649 | 7.7099 | 2820 |
| 1739316600 | 7.6504 | -0.01 | -0.12 | 7.88 | 7.88 | 7.65 | 4528 |
| 1739230200 | 7.6597 | -0.13 | -1.64 | 7.79 | 7.79 | 7.6597 | 9810 |
| 1738971000 | 7.7877 | 0.06 | 0.74 | 7.7 | 7.7877 | 7.7 | 205 |
| 1738884600 | 7.7306 | -0.06 | -0.83 | 7.7886 | 7.7886 | 7.725 | 1235 |
| 1738798200 | 7.7952 | -0.01 | -0.19 | 7.86 | 7.86 | 7.78 | 8809 |
| 1738711800 | 7.81 | 0.01 | 0.18 | 7.72 | 7.81 | 7.72 | 7000 |
| 1738625400 | 7.7956 | 0.17 | 2.28 | 7.97 | 7.97 | 7.73 | 11785 |
| 1738366200 | 7.6221 | 0.08 | 1.02 | 7.62 | 7.66 | 7.62 | 2364 |
| 1738279800 | 7.5454 | -0.16 | -2.10 | 7.75 | 7.75 | 7.5 | 6774 |
| 1738193400 | 7.7072 | 0.07 | 0.87 | 7.68 | 7.72 | 7.6103 | 7786 |
| 1738107000 | 7.6409 | 0.07 | 0.94 | 7.5 | 7.69 | 7.5 | 2661 |
| 1738020600 | 7.57 | 0.2 | 2.77 | 7.55 | 7.62 | 7.55 | 4420 |
| 1737761400 | 7.3663 | -0.06 | -0.81 | 7.35 | 7.37 | 7.32 | 1313 |
| 1737675000 | 7.4267 | 0 | 0.00 | 7.4267 | 7.4267 | 7.4267 | 0 |
| 1737588600 | 7.4267 | 0.02 | 0.23 | 7.4 | 7.4267 | 7.4 | 995 |
| 1737502200 | 7.4096 | -0.3 | -3.89 | 7.62 | 7.62 | 7.39 | 65655 |
| 1737156600 | 7.7095 | -0.09 | -1.09 | 7.77 | 7.77 | 7.68 | 5187 |
| 1737070200 | 7.7945 | -0.18 | -2.20 | 7.98 | 7.98 | 7.79 | 2402 |
| 1736983800 | 7.97 | -0.12 | -1.51 | 7.88 | 7.99 | 7.85 | 4851 |
| 1736897400 | 8.0924 | -0.18 | -2.20 | 8.2 | 8.2 | 8.0924 | 781 |
| 1736811000 | 8.2747 | -0.19 | -2.28 | 8.52 | 8.55 | 8.2747 | 2806 |
| 1736551800 | 8.468 | 0.2 | 2.37 | 8.32 | 8.48 | 8.32 | 1739 |
| 1736379000 | 8.2719 | -0.08 | -1.00 | 8.36 | 8.4628 | 8.26 | 7062 |
| 1736292600 | 8.3552 | 0.03 | 0.30 | 8.25 | 8.36 | 8.25 | 743 |
| 1736206200 | 8.3298 | 0.06 | 0.72 | 8.21 | 8.35 | 8.1504 | 13476 |
| 1735947000 | 8.27 | -0.19 | -2.26 | 8.39 | 8.39 | 8.25 | 3686 |
| 1735860600 | 8.4612 | 0.06 | 0.68 | 8.32 | 8.5 | 8.26 | 1279 |
| 1735687800 | 8.4039 | 0.06 | 0.77 | 8.39 | 8.429 | 8.3699999 | 6368 |
| 1735601400 | 8.3396 | 0.12 | 1.45 | 8.35 | 8.5 | 8.32 | 3502 |
| 1735342200 | 8.22 | 0.16 | 1.93 | 8.19 | 8.25 | 8.18 | 2465 |
| 1735255800 | 8.0647 | -0.04 | -0.50 | 8.11 | 8.11 | 8.05 | 1374 |
| 1735077840 | 8.105 | -0.08 | -1.01 | 8.2 | 8.22 | 8.105 | 2394 |
| 1734996600 | 8.1881 | -0.16 | -1.88 | 8.32 | 8.32 | 8.17 | 11513 |
| 1734737400 | 8.3448 | -0.18 | -2.08 | 8.55 | 8.55 | 8.25 | 4056 |
| 1734651000 | 8.5223 | 0.03 | 0.38 | 8.31 | 8.53 | 8.31 | 6058 |
| 1734564600 | 8.49 | 0.43 | 5.39 | 7.98 | 8.49 | 7.98 | 4404 |
| 1734478200 | 8.0561 | 0.15 | 1.87 | 7.95 | 8.07 | 7.95 | 4433 |
| 1734391800 | 7.9085 | -0 | -0.03 | 7.84 | 7.91 | 7.84 | 7436 |
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
