Premium
ProShares S&P 500 Ex Health Care ETF (SPXV)
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 | 0.7496 | 1.15714726768 | 64.78 | 65.81 | 64.78 | 1380 | 65.50213786 | SP |
| 4 | 2.1296 | 3.35899053628 | 63.4 | 66.17 | 62.88 | 1730 | 64.81239409 | SP |
| 12 | 2.0696 | 3.2612669398 | 63.46 | 66.24 | 62.38 | 1410 | 64.85877765 | SP |
| 26 | 8.7096 | 15.328405491 | 56.82 | 66.24 | 56.5601 | 951 | 63.56266153 | SP |
| 52 | -40.5904 | -38.2495288353 | 106.12 | 111.63 | 52.6484 | 660 | 64.67180867 | SP |
| 156 | -29.0504 | -30.7151617678 | 94.58 | 111.63 | 52.6484 | 380 | 74.85995338 | SP |
| 260 | -5.2204 | -7.37865724382 | 70.75 | 111.63 | 45.8715 | 798 | 80.97000629 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 65.5296 | 0.03 | 0.04 | 65.37 | 65.59 | 65.271 | 2118 |
| 1739230200 | 65.502799 | 0.49 | 0.76 | 65.29 | 65.5701 | 65.29 | 600 |
| 1738971000 | 65.009299 | -0.62 | -0.95 | 65.81 | 65.81 | 65.009299 | 844 |
| 1738884600 | 65.6318 | 0.34 | 0.52 | 65.48 | 65.6318 | 65.39 | 4684 |
| 1738798200 | 65.289199 | 0.17 | 0.26 | 65.019999 | 65.289199 | 65.019999 | 606 |
| 1738711800 | 65.1219 | 0.52 | 0.81 | 64.78 | 65.1219 | 64.78 | 165 |
| 1738625400 | 64.6016 | -0.55 | -0.84 | 64.12 | 64.92 | 64.01 | 1429 |
| 1738366200 | 65.1483 | -0.35 | -0.53 | 65.879999 | 65.879999 | 65.1483 | 236 |
| 1738279800 | 65.4974 | 0.29 | 0.44 | 65.48 | 65.4974 | 65.3 | 1070 |
| 1738193400 | 65.2095 | -0.28 | -0.42 | 65.45 | 65.45 | 65.2095 | 382 |
| 1738107000 | 65.484899 | 0.77 | 1.18 | 65.05 | 65.484899 | 65.05 | 334 |
| 1738020600 | 64.7198 | -1.28 | -1.94 | 64.4 | 64.75 | 64.4 | 3845 |
| 1737761400 | 65.9992 | 0.06 | 0.09 | 66.17 | 66.17 | 65.94 | 1241 |
| 1737675000 | 65.9421 | 0 | 0.00 | 65.9421 | 65.9421 | 65.9421 | 0 |
| 1737588600 | 65.9421 | 0.47 | 0.72 | 65.989999 | 66.0725 | 65.9421 | 1039 |
| 1737502200 | 65.4679 | 0.51 | 0.79 | 65.349999 | 65.4679 | 65.01 | 4849 |
| 1737156600 | 64.9543 | 0.73 | 1.14 | 64.87 | 65.16 | 64.87 | 1905 |
| 1737070200 | 64.2231 | -0.15 | -0.23 | 64.519999 | 64.549 | 64.2231 | 1809 |
| 1736983800 | 64.372 | 1.32 | 2.09 | 64.18 | 64.372 | 64.18 | 530 |
| 1736897400 | 63.0521 | 0.1 | 0.15 | 63.4 | 63.4 | 62.88 | 5690 |
| 1736811000 | 62.9563 | 0 | 0.00 | 62.38 | 62.9563 | 62.38 | 247 |
| 1736551800 | 62.9534 | -1.01 | -1.58 | 63.96 | 63.96 | 62.9534 | 551 |
| 1736379000 | 63.9634 | 0.06 | 0.10 | 64.01 | 64.01 | 63.7 | 744 |
| 1736292600 | 63.8988 | -0.8 | -1.24 | 65.08 | 65.08 | 63.8677 | 706 |
| 1736206200 | 64.7013 | 0.38 | 0.59 | 64.97 | 64.97 | 64.7013 | 843 |
| 1735947000 | 64.319199 | 0.82 | 1.29 | 63.97 | 64.319199 | 63.939 | 455 |
| 1735860600 | 63.4984 | -0.15 | -0.24 | 64.11 | 64.11 | 63.15 | 1031 |
| 1735687800 | 63.6497 | -0.48 | -0.75 | 64.269999 | 64.269999 | 63.6497 | 6456 |
| 1735601400 | 64.1339 | -0.52 | -0.80 | 64.01 | 64.33 | 64.01 | 887 |
| 1735342200 | 64.6491 | -0.81 | -1.23 | 64.97 | 64.97 | 64.584999 | 162 |
| 1735255800 | 65.4569 | 0.06 | 0.09 | 65.36 | 65.53 | 65.2099 | 848 |
| 1735077840 | 65.3999 | 0.67 | 1.03 | 64.94 | 65.3999 | 64.94 | 902 |
| 1734996600 | 64.7332 | 0.36 | 0.56 | 64.4 | 64.7332 | 64.4 | 747 |
| 1734737400 | 64.373599 | 0.55 | 0.86 | 63.53 | 64.655 | 63.53 | 1468 |
| 1734651000 | 63.8222 | -0.14 | -0.22 | 64.47 | 64.55 | 63.8222 | 745 |
| 1734564600 | 63.9602 | -1.87 | -2.85 | 65.89 | 65.915 | 63.935 | 2997 |
| 1734478200 | 65.834599 | -0.24 | -0.36 | 65.9 | 65.91 | 65.61 | 5666 |
| 1734391800 | 66.075199 | 0.36 | 0.55 | 66.019999 | 66.239999 | 65.849999 | 3772 |
| 1734132600 | 65.7121 | -0.03 | -0.04 | 66.08 | 66.08 | 65.56 | 392 |
| 1734046200 | 65.7389 | -0.31 | -0.47 | 66.01 | 66.01 | 65.7389 | 490 |
| 1733959800 | 66.0523 | 0.71 | 1.08 | 65.989999 | 66.16 | 65.9701 | 1073 |
| 1733873400 | 65.345299 | -0.17 | -0.26 | 65.75 | 65.75 | 65.345299 | 855 |
| 1733787000 | 65.517399 | -0.48 | -0.72 | 66.01 | 66.01 | 65.517399 | 1057 |
| 1733527800 | 65.9949 | 0.23 | 0.36 | 66.045 | 66.08 | 65.879999 | 889 |
| 1733441400 | 65.7602 | -0.05 | -0.07 | 65.95 | 65.95 | 65.7602 | 1140 |
| 1733355000 | 65.8052 | 0.43 | 0.66 | 65.68 | 65.8052 | 65.68 | 656 |
| 1733268600 | 65.3712 | 0.06 | 0.09 | 65.39 | 65.39 | 65.26 | 3601 |
| 1733182200 | 65.3092 | 0.13 | 0.20 | 65.2 | 65.44 | 65.2 | 2541 |
| 1732917840 | 65.176199 | 0.46 | 0.71 | 64.94 | 65.176199 | 64.94 | 234 |
| 1732750200 | 64.7198 | -0.33 | -0.51 | 65.05 | 65.05 | 64.7198 | 277 |
| 1732663800 | 65.0531 | 0.39 | 0.60 | 64.89 | 65.12 | 64.89 | 649 |
| 1732577400 | 64.665499 | 0.14 | 0.22 | 64.83 | 64.83 | 64.665499 | 161 |
| 1732318200 | 64.5237 | 0.24 | 0.38 | 64.319999 | 64.53 | 64.319999 | 530 |
| 1732231800 | 64.2788 | 0.34 | 0.53 | 64.36 | 64.47 | 64.155 | 910 |
| 1732145400 | 63.9369 | -0.06 | -0.10 | 64.11 | 64.11 | 63.61 | 537 |
| 1732059000 | 63.9979 | 0.31 | 0.49 | 63.46 | 63.9979 | 63.46 | 135 |
| 1731972600 | 63.6861 | 0.25 | 0.39 | 63.6 | 63.9 | 63.6 | 2342 |
| 1731713400 | 63.44 | -0.77 | -1.19 | 63.89 | 63.89 | 63.325 | 535 |
| 1731627000 | 64.2054 | -0.32 | -0.49 | 64.68 | 64.68 | 64.2054 | 280 |
| 1731540600 | 64.5213 | 0.04 | 0.07 | 64.64 | 64.64 | 64.5213 | 181 |
| 1731454200 | 64.4764 | -0.5 | -0.78 | 64.72 | 64.72 | 64.414 | 857 |
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
