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 | 0.6885 | 4.06434474616 | 16.94 | 18.8 | 16.51 | 5047858 | 17.35710506 | SP |
| 4 | -1.8715 | -9.59743589744 | 19.5 | 20.65 | 16.51 | 3724527 | 17.67573827 | SP |
| 12 | 0.7885 | 4.682304038 | 16.84 | 20.65 | 14.26 | 3129695 | 17.32678125 | SP |
| 26 | -7.3415 | -29.4012815378 | 24.97 | 27.4 | 14.26 | 2243147 | 18.47691544 | SP |
| 52 | -15.7415 | -47.1726101289 | 33.37 | 34.43 | 14.26 | 1997395 | 22.38078762 | SP |
| 156 | -39.3315 | -69.0510884831 | 56.96 | 82.42 | 14.26 | 1403369 | 37.36436657 | SP |
| 260 | -0.0315 | -0.178369195923 | 17.66 | 82.42 | 2.54 | 3134440 | 18.05764284 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 17.55 | 0.61 | 3.60 | 16.92 | 17.65 | 16.83 | 5063060 |
| 1738884600 | 16.94 | 0.18 | 1.07 | 16.55 | 17.245 | 16.51 | 6551839 |
| 1738798200 | 16.76 | -0.57 | -3.29 | 17.09 | 17.32 | 16.75 | 3311591 |
| 1738711800 | 17.33 | -0.74 | -4.10 | 18.15 | 18.23 | 17.29 | 4294725 |
| 1738625400 | 18.07 | 0.6 | 3.43 | 18.62 | 18.8 | 17.69 | 5959296 |
| 1738366200 | 17.47 | 0.5 | 2.95 | 16.94 | 17.66 | 16.600971 | 5121840 |
| 1738279800 | 16.97 | -0.53 | -3.03 | 16.97 | 17.34 | 16.629999 | 5009571 |
| 1738193400 | 17.5 | 0.12 | 0.69 | 17.42 | 17.8651 | 17.05 | 3559365 |
| 1738107000 | 17.38 | -0.05 | -0.29 | 17.37 | 17.7399 | 17.2 | 1900984 |
| 1738020600 | 17.43 | 0.49 | 2.89 | 17.4 | 17.7175 | 16.75 | 4018518 |
| 1737761400 | 16.94 | -0.06 | -0.35 | 16.91 | 17.07 | 16.6 | 1019199 |
| 1737675000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737588600 | 17 | 0.33 | 1.98 | 16.739999 | 17.09 | 16.66 | 1841047 |
| 1737502200 | 16.67 | -1 | -5.66 | 17.19 | 17.3199 | 16.649999 | 4899760 |
| 1737156600 | 17.67 | -0.2 | -1.12 | 17.35 | 17.85 | 17.34 | 1830853 |
| 1737070200 | 17.87 | -0.09 | -0.50 | 17.93 | 18.29 | 17.71 | 4662336 |
| 1736983800 | 17.96 | -1.13 | -5.92 | 17.63 | 18.25 | 17.59 | 2863006 |
| 1736897400 | 19.09 | -0.67 | -3.39 | 19.23 | 19.76 | 18.96 | 3896100 |
| 1736811000 | 19.76 | -0.1 | -0.50 | 20.52 | 20.65 | 19.69 | 3086603 |
| 1736551800 | 19.86 | 1.25 | 6.72 | 19.5 | 20.239 | 19.4 | 3214861 |
| 1736379000 | 18.61 | 0.27 | 1.47 | 18.8 | 19.27 | 18.4603 | 2943979 |
| 1736292600 | 18.34 | 0.44 | 2.46 | 17.68 | 18.66 | 17.45 | 3901529 |
| 1736206200 | 17.9 | -0.03 | -0.17 | 17.6 | 17.99 | 17.28 | 1733928 |
| 1735947000 | 17.93 | -0.82 | -4.37 | 18.55 | 18.69 | 17.84 | 2145886 |
| 1735860600 | 18.75 | -0.04 | -0.21 | 18.31 | 19.1301 | 17.9264 | 2512250 |
| 1735687800 | 18.79 | -0.05 | -0.27 | 18.5 | 18.98 | 18.19 | 3398644 |
| 1735601400 | 18.84 | 0.43 | 2.34 | 18.83 | 19.52 | 18.5599 | 2924703 |
| 1735342200 | 18.41 | 0.83 | 4.72 | 17.97 | 18.905 | 17.68 | 2727755 |
| 1735255800 | 17.58 | -0.57 | -3.14 | 18.4 | 18.63 | 17.4999 | 2084606 |
| 1735077840 | 18.15 | -0.49 | -2.63 | 18.49 | 18.88 | 18.1 | 1240829 |
| 1734996600 | 18.64 | -0.29 | -1.53 | 18.56 | 19.14 | 18.44 | 1349935 |
| 1734737400 | 18.93 | -0.52 | -2.67 | 19.82 | 19.96 | 18.24 | 4246138 |
| 1734651000 | 19.45 | 0.28 | 1.46 | 18.59 | 19.62 | 18.3 | 4026650 |
| 1734564600 | 19.17 | 2.22 | 13.10 | 16.7 | 19.615 | 16.53 | 4910762 |
| 1734478200 | 16.95 | 0.59 | 3.61 | 16.62 | 17.045 | 16.4499 | 4795392 |
| 1734391800 | 16.36 | -0.3 | -1.80 | 16.7 | 16.83 | 16.12 | 2079158 |
| 1734132600 | 16.66 | 0.35 | 2.15 | 16.399999 | 16.9104 | 16.3 | 1701054 |
| 1734046200 | 16.309999 | 0.63 | 4.02 | 15.82 | 16.3669 | 15.7399 | 2203152 |
| 1733959800 | 15.68 | -0.2 | -1.26 | 15.51 | 15.8821 | 15.3979 | 1638198 |
| 1733873400 | 15.88 | 0.18 | 1.15 | 15.73 | 16.05 | 15.4899 | 1303131 |
| 1733787000 | 15.7 | 0.24 | 1.55 | 15.16 | 15.705 | 14.9979 | 1480313 |
| 1733527800 | 15.46 | -0.15 | -0.96 | 15.29 | 15.5604 | 15.28 | 1917896 |
| 1733441400 | 15.61 | 0.55 | 3.65 | 15.18 | 15.6621 | 15.09 | 1092135 |
| 1733355000 | 15.06 | -0.16 | -1.05 | 15.18 | 15.39 | 14.93 | 3025051 |
| 1733268600 | 15.22 | 0.32 | 2.15 | 14.95 | 15.35 | 14.84 | 3348329 |
| 1733182200 | 14.9 | 0.04 | 0.27 | 14.81 | 15.215 | 14.735 | 3203453 |
| 1732917840 | 14.86 | -0.17 | -1.13 | 14.78 | 14.935 | 14.57 | 2515736 |
| 1732750200 | 15.03 | -0.07 | -0.46 | 14.81 | 15.1201 | 14.52 | 2967656 |
| 1732663800 | 15.1 | 0.35 | 2.37 | 14.98 | 15.29 | 14.895 | 3164749 |
| 1732577400 | 14.75 | -0.72 | -4.65 | 14.94 | 14.95 | 14.26 | 3057352 |
| 1732318200 | 15.47 | -0.82 | -5.03 | 16.11 | 16.16 | 15.36 | 2742549 |
| 1732231800 | 16.29 | -0.81 | -4.74 | 16.81 | 17.04 | 16.079999 | 3098937 |
| 1732145400 | 17.1 | -0.08 | -0.47 | 17.24 | 17.74 | 17.1 | 3643551 |
| 1732059000 | 17.18 | -0.35 | -2.00 | 18.1 | 18.12 | 17.125 | 4799551 |
| 1731972600 | 17.53 | -0.09 | -0.51 | 17.49 | 17.71 | 17.15 | 3596690 |
| 1731713400 | 17.62 | 0.75 | 4.45 | 16.84 | 17.78 | 16.82 | 4440427 |
| 1731627000 | 16.87 | 0.7 | 4.33 | 16.03 | 17.01 | 15.94 | 4486476 |
| 1731540600 | 16.17 | 0.44 | 2.80 | 15.42 | 16.239999 | 15.2501 | 4197154 |
| 1731454200 | 15.73 | 0.79 | 5.29 | 15.27 | 15.895 | 14.93 | 4557779 |
| 1731367800 | 14.94 | -0.7 | -4.48 | 15.18 | 15.2799 | 14.8 | 4734314 |
| 1731108600 | 15.64 | -0.34 | -2.13 | 16.07 | 16.125 | 15.57 | 1938108 |
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
