Premium
ProShares UltraPro Short MidCap 400 (SMDD)
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 | -0.04 | -0.458190148912 | 8.73 | 9.185 | 8.5591 | 54292 | 8.92285377 | SP |
| 4 | 1.3108 | 17.7634431917 | 7.3792 | 9.4 | 7.3792 | 33747 | 8.58315878 | SP |
| 12 | -0.58 | -6.25674217907 | 9.27 | 9.43 | 6.93 | 24438 | 8.28651199 | SP |
| 26 | -2.89 | -24.9568221071 | 11.58 | 12.79 | 6.93 | 17513 | 9.04209855 | SP |
| 52 | -5.38 | -38.237384506 | 14.07 | 15.15 | 6.93 | 13598 | 9.98376458 | SP |
| 156 | -12.01 | -58.0193236715 | 20.7 | 36.48 | 6.93 | 17843 | 20.14756135 | SP |
| 260 | 2.28 | 35.5694227769 | 6.41 | 36.48 | 5 | 36600 | 14.93849666 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 8.69 | -0.29 | -3.24 | 8.8699999 | 9.0409 | 8.6512 | 27233 |
| 1735860600 | 8.981 | 0.04 | 0.47 | 8.73 | 9.0155 | 8.693 | 12900 |
| 1735687800 | 8.9392 | -0.04 | -0.45 | 8.88 | 9.01 | 8.84 | 140148 |
| 1735601400 | 8.98 | 0.19 | 2.16 | 8.92 | 9.185 | 8.85 | 29747 |
| 1735342200 | 8.7899999 | 0.25 | 2.93 | 8.73 | 8.93 | 8.5591 | 35488 |
| 1735255800 | 8.5399999 | -0.07 | -0.86 | 8.77 | 8.77 | 8.4976 | 17664 |
| 1735077840 | 8.6141 | -0.17 | -1.97 | 8.76 | 8.7899999 | 8.6141 | 2920 |
| 1734996600 | 8.7869 | -0.22 | -2.48 | 8.97 | 9.06 | 8.7869 | 16650 |
| 1734737400 | 9.01 | -0.18 | -1.91 | 9.4 | 9.4 | 8.72 | 25034 |
| 1734651000 | 9.185 | 0.07 | 0.71 | 8.98 | 9.185 | 8.77 | 26936 |
| 1734564600 | 9.1199999 | 0.95 | 11.63 | 8.1 | 9.15 | 8.08 | 86597 |
| 1734478200 | 8.17 | 0.27 | 3.42 | 8.03 | 8.25 | 7.93 | 68108 |
| 1734391800 | 7.9 | 0 | 0.00 | 7.87 | 7.97 | 7.75 | 57745 |
| 1734132600 | 7.9 | 0.14 | 1.80 | 7.8 | 7.95 | 7.78 | 11145 |
| 1734046200 | 7.76 | 0.12 | 1.57 | 7.7 | 7.77 | 7.63 | 19336 |
| 1733959800 | 7.64 | -0.14 | -1.80 | 7.65 | 7.7 | 7.56 | 12629 |
| 1733873400 | 7.7803 | 0.17 | 2.22 | 7.59 | 7.8 | 7.59 | 15081 |
| 1733787000 | 7.6116 | 0.12 | 1.59 | 7.39 | 7.6116 | 7.39 | 5305 |
| 1733527800 | 7.4927 | -0.02 | -0.23 | 7.36 | 7.55 | 7.36 | 28622 |
| 1733441400 | 7.5098 | 0.18 | 2.45 | 7.36 | 7.51 | 7.32 | 41167 |
| 1733355000 | 7.33 | -0.06 | -0.78 | 7.37 | 7.44 | 7.32 | 8087 |
| 1733268600 | 7.3879 | 0.08 | 1.06 | 7.34 | 7.445 | 7.34 | 9695 |
| 1733182200 | 7.3104 | 0.06 | 0.83 | 7.21 | 7.35 | 7.21 | 13825 |
| 1732917840 | 7.25 | 0 | 0.00 | 7.129 | 7.25 | 7.12 | 32055 |
| 1732750200 | 7.25 | 0.07 | 0.97 | 7.12 | 7.29 | 7.12 | 6792 |
| 1732663800 | 7.18 | 0.1 | 1.41 | 7.1 | 7.31 | 7.1 | 14744 |
| 1732577400 | 7.08 | -0.32 | -4.32 | 7.24 | 7.24 | 6.93 | 85561 |
| 1732318200 | 7.4 | -0.41 | -5.25 | 7.69 | 7.6999 | 7.4 | 56518 |
| 1732231800 | 7.81 | -0.4 | -4.87 | 8.05 | 8.11 | 7.7499 | 39674 |
| 1732145400 | 8.2096 | -0.12 | -1.45 | 8.26 | 8.4343 | 8.2032 | 42743 |
| 1732059000 | 8.33 | -0.01 | -0.12 | 8.58 | 8.6 | 8.2899999 | 16970 |
| 1731972600 | 8.34 | -0.05 | -0.60 | 8.38 | 8.4 | 8.25 | 15815 |
| 1731713400 | 8.39 | 0.28 | 3.45 | 8.19 | 8.43 | 8.18 | 14478 |
| 1731627000 | 8.11 | 0.22 | 2.79 | 7.86 | 8.155 | 7.86 | 35949 |
| 1731540600 | 7.8899 | 0.12 | 1.59 | 7.71 | 7.8899 | 7.665 | 3424 |
| 1731454200 | 7.7667 | 0.24 | 3.15 | 7.59 | 7.82 | 7.53 | 24446 |
| 1731367800 | 7.5294 | -0.2 | -2.59 | 7.56 | 7.56 | 7.48 | 7107 |
| 1731108600 | 7.7292 | -0.1 | -1.33 | 7.87 | 7.89 | 7.705 | 14945 |
| 1731022200 | 7.8333 | -0.01 | -0.09 | 7.83 | 7.84 | 7.82 | 2493 |
| 1730935800 | 7.84 | -1.05 | -11.81 | 7.82 | 8.239 | 7.82 | 83224 |
| 1730849400 | 8.89 | -0.41 | -4.41 | 9.4 | 9.45 | 8.89 | 17887 |
| 1730763000 | 9.3 | -0.07 | -0.75 | 9.43 | 9.43 | 9.07 | 47535 |
| 1730500200 | 9.3699999 | 0.02 | 0.24 | 9.27 | 9.4 | 9.17 | 28483 |
| 1730413800 | 9.3478999 | 0.3 | 3.29 | 9.08 | 9.365 | 9.08 | 16876 |
| 1730327400 | 9.05 | 0.05 | 0.56 | 9.1 | 9.13 | 8.72 | 5425 |
| 1730241000 | 9 | -0 | -0.00 | 9.17 | 9.26 | 9 | 9472 |
| 1730154600 | 9.0003 | -0.31 | -3.34 | 9.11 | 9.11 | 8.96 | 4849 |
| 1729895400 | 9.3117 | 0.18 | 2.01 | 9.08 | 9.3666 | 9.07 | 8236 |
| 1729809000 | 9.1283 | -0.03 | -0.35 | 9.11 | 9.2393 | 9.06 | 8851 |
| 1729722600 | 9.16 | 0.17 | 1.90 | 9.16 | 9.19 | 9.0399999 | 3833 |
| 1729636200 | 8.9894 | 0.18 | 2.04 | 8.9 | 9.075 | 8.9 | 10115 |
| 1729549800 | 8.81 | 0.27 | 3.16 | 8.55 | 8.869 | 8.55 | 13740 |
| 1729290600 | 8.5399999 | 0.02 | 0.21 | 8.49 | 8.56 | 8.48 | 5337 |
| 1729204200 | 8.5219 | -0.02 | -0.29 | 8.58 | 8.58 | 8.49 | 24602 |
| 1729117800 | 8.5466 | -0.22 | -2.56 | 8.68 | 8.68 | 8.49 | 9316 |
| 1729031400 | 8.771 | 0.06 | 0.70 | 8.78 | 8.78 | 8.4949999 | 12147 |
| 1728945000 | 8.71 | -0.15 | -1.70 | 8.88 | 8.93 | 8.695 | 5095 |
| 1728685800 | 8.8602 | -0.45 | -4.83 | 9.27 | 9.27 | 8.86 | 10964 |
| 1728599400 | 9.3097 | 0.14 | 1.52 | 9.42 | 9.42 | 9.295 | 5241 |
| 1728513000 | 9.17 | -0.17 | -1.85 | 9.3 | 9.339 | 9.1 | 2144 |
| 1728426600 | 9.3429 | -0.04 | -0.47 | 9.33 | 9.461 | 9.31 | 15741 |
| 1728340200 | 9.3867999 | 0.21 | 2.26 | 9.28 | 9.5341 | 9.28 | 20776 |
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
