Premium
ProShares UltraPro Short Russell 2000 New (SRTY)
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 | 0.363 | 1.65075034106 | 21.99 | 23.6 | 21.42 | 1606493 | 22.33894244 | SP |
| 4 | -1.487 | -6.23741610738 | 23.84 | 24.32 | 20.9 | 3052041 | 22.66643981 | SP |
| 12 | -7.087 | -24.0726902174 | 29.44 | 30.515 | 20.9 | 2963799 | 25.34695101 | SP |
| 26 | -13.987 | -38.4892680242 | 36.34 | 44.8 | 20.9 | 2329837 | 29.84698957 | SP |
| 52 | 6.903 | 44.6796116505 | 15.45 | 54.57 | 10.2241 | 4552719 | 17.92366218 | SP |
| 156 | -17.217 | -43.5102350265 | 39.57 | 61.53 | 10.2241 | 2825009 | 21.29349993 | SP |
| 260 | 12.973 | 138.304904051 | 9.38 | 82.42 | 6.75 | 2653583 | 23.11624263 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 22.43 | 0.32 | 1.45 | 22.03 | 22.94 | 21.915 | 1547734 |
| 1783636200 | 22.11 | -0.85 | -3.70 | 22.57 | 22.65 | 21.96 | 1578373 |
| 1783549800 | 22.96 | 0.62 | 2.78 | 22.86 | 23.6 | 22.6 | 1941527 |
| 1783463400 | 22.34 | 0.6 | 2.76 | 21.7 | 22.56 | 21.535 | 1493543 |
| 1783377000 | 21.74 | -0.31 | -1.41 | 21.99 | 21.99 | 21.42 | 1412528 |
| 1783031400 | 22.05 | 0.43 | 1.99 | 21.42 | 22.6 | 21.03 | 2310030 |
| 1782945000 | 21.62 | 0.23 | 1.08 | 21.55 | 21.69 | 20.9 | 3897930 |
| 1782858600 | 21.39 | -0.31 | -1.43 | 21.76 | 22.01 | 21.265 | 1631283 |
| 1782772200 | 21.7 | -0.23 | -1.05 | 21.93 | 22.61 | 21.655 | 1879380 |
| 1782513000 | 21.93 | 0.22 | 1.01 | 22.22 | 22.4 | 21.475 | 3794740 |
| 1782426600 | 21.71 | -0.46 | -2.07 | 21.55 | 22.15 | 21.105 | 3703600 |
| 1782340200 | 22.17 | -0.59 | -2.59 | 22.36 | 22.62 | 21.49 | 2990214 |
| 1782253800 | 22.76 | 0.65 | 2.94 | 23.24 | 23.38 | 22.21 | 2208531 |
| 1782167400 | 22.11 | -0.61 | -2.68 | 22.38 | 22.57 | 21.82 | 2426514 |
| 1781821800 | 22.72 | -1.4 | -5.80 | 22.99 | 23.74 | 22.63 | 2404782 |
| 1781735400 | 24.12 | 0.57 | 2.42 | 23.48 | 24.32 | 22.68 | 5612017 |
| 1781649000 | 23.55 | 0.62 | 2.70 | 22.77 | 23.67 | 22.46 | 1901761 |
| 1781562600 | 22.93 | -0.6 | -2.55 | 22.48 | 23.105 | 22.17 | 2285685 |
| 1781303400 | 23.53 | -0.59 | -2.45 | 23.84 | 24.15 | 22.82 | 11465308 |
| 1781217000 | 24.12 | -2.34 | -8.84 | 25.78 | 25.8979 | 23.93 | 5859326 |
| 1781130600 | 26.46 | 0.81 | 3.16 | 25.79 | 26.53 | 24.5909 | 4969040 |
| 1781044200 | 25.65 | -0.21 | -0.81 | 25.07 | 27.655 | 24.065 | 7465005 |
| 1780957800 | 25.86 | -0.7 | -2.64 | 25.5 | 26.03 | 25.13 | 2556023 |
| 1780698600 | 26.56 | 2.56 | 10.67 | 24.71 | 26.93 | 24.66 | 3382080 |
| 1780612200 | 24 | -1.12 | -4.46 | 25.16 | 25.36 | 23.76 | 2248284 |
| 1780525800 | 25.12 | 1 | 4.15 | 24.52 | 25.31 | 24.52 | 2074829 |
| 1780439400 | 24.12 | -0.67 | -2.70 | 24.93 | 24.93 | 24.065 | 1959695 |
| 1780353000 | 24.79 | 0.36 | 1.47 | 24.94 | 25.47 | 24.38 | 2340862 |
| 1780093800 | 24.43 | 0.43 | 1.79 | 24.18 | 24.94 | 24.18 | 2492005 |
| 1780007400 | 24 | -0.4 | -1.64 | 24.6 | 25.02 | 23.825 | 2709842 |
| 1779921000 | 24.4 | 0.05 | 0.21 | 24.19 | 24.67 | 24.07 | 2557262 |
| 1779834600 | 24.35 | -1.47 | -5.69 | 24.94 | 25.11 | 24.35 | 2721798 |
| 1779489000 | 25.82 | -0.68 | -2.57 | 26.09 | 26.22 | 25.41 | 3083504 |
| 1779402600 | 26.5 | -0.78 | -2.86 | 27.65 | 28.065 | 26.19 | 4121395 |
| 1779316200 | 27.28 | -2.18 | -7.40 | 28.89 | 29.365 | 27.22 | 3763256 |
| 1779229800 | 29.46 | 0.91 | 3.19 | 29.21 | 30.2193 | 28.855 | 3072123 |
| 1779143400 | 28.55 | 0.5 | 1.78 | 27.7 | 29.17 | 27.62 | 3132918 |
| 1778884200 | 28.05 | 1.92 | 7.35 | 27.32 | 28.1389 | 27.32 | 2312858 |
| 1778797800 | 26.13 | -0.49 | -1.84 | 26.32 | 26.83 | 25.8001 | 2904774 |
| 1778711400 | 26.62 | -0.02 | -0.08 | 26.54 | 27.4 | 26.38 | 2501098 |
| 1778625000 | 26.64 | 0.75 | 2.90 | 26.255 | 27.8 | 26.25 | 3863514 |
| 1778538600 | 25.89 | -0.3 | -1.15 | 25.99 | 26.085 | 25.42 | 2178382 |
| 1778279400 | 26.19 | -0.53 | -1.98 | 26.25 | 26.64 | 25.99 | 2926146 |
| 1778193000 | 26.72 | 1.24 | 4.87 | 25.31 | 27.005 | 25.3 | 2710328 |
| 1778106600 | 25.48 | -1.21 | -4.53 | 25.905 | 26.46 | 25.43 | 2476297 |
| 1778020200 | 26.69 | -1.39 | -4.95 | 27.43 | 27.44 | 26.565 | 2414749 |
| 1777933800 | 28.08 | 0.41 | 1.48 | 27.87 | 28.62 | 27.235 | 3655267 |
| 1777674600 | 27.67 | -0.37 | -1.32 | 27.86 | 28.48 | 27.51 | 2217832 |
| 1777588200 | 28.04 | -1.92 | -6.41 | 29.65 | 29.835 | 27.95 | 1944990 |
| 1777501800 | 29.96 | 0.6 | 2.04 | 29.35 | 30.515 | 29.23 | 1901196 |
| 1777415400 | 29.36 | 0.99 | 3.49 | 28.72 | 29.68 | 28.43 | 2066451 |
| 1777329000 | 28.37 | -0.13 | -0.46 | 28.47 | 28.63 | 28.01 | 1545163 |
| 1777069800 | 28.5 | -0.31 | -1.08 | 28.48 | 29.245 | 28.04 | 2081687 |
| 1776983400 | 28.81 | 0.3 | 1.05 | 28.44 | 29.92 | 28.1 | 4299410 |
| 1776897000 | 28.51 | -0.61 | -2.09 | 28.15 | 29.005 | 28.0399 | 1995581 |
| 1776810600 | 29.12 | 0.87 | 3.08 | 28.01 | 29.34 | 27.525 | 2947430 |
| 1776724200 | 28.25 | -0.49 | -1.70 | 29.08 | 29.13 | 28.155 | 1443906 |
| 1776465000 | 28.74 | -1.94 | -6.32 | 29.44 | 29.63 | 28.12 | 3098717 |
| 1776378600 | 30.68 | -0.17 | -0.55 | 30.88 | 31.33 | 30.55 | 1305676 |
| 1776292200 | 30.85 | -0.27 | -0.87 | 31.1 | 31.4655 | 30.8 | 1311600 |
| 1776205800 | 31.12 | -1.3 | -4.01 | 31.68 | 31.97 | 30.85 | 1508649 |
| 1776119400 | 32.42 | -1.47 | -4.34 | 34.285 | 34.37 | 32.32 | 1955855 |
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.
