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 | 2.14 | 13.0487804878 | 16.4 | 19.62 | 16.12 | 3486116 | 18.05050512 | SP |
| 4 | 2.43 | 15.0837988827 | 16.11 | 19.62 | 14.26 | 2669281 | 16.22148224 | SP |
| 12 | -1.42 | -7.11422845691 | 19.96 | 21.7899 | 14.26 | 2235625 | 17.33243535 | SP |
| 26 | -10.72 | -36.6370471634 | 29.26 | 30.12 | 14.26 | 1912481 | 20.18011046 | SP |
| 52 | -12.16 | -39.6091205212 | 30.7 | 37 | 14.26 | 1744563 | 24.43005277 | SP |
| 156 | 8.72 | 88.7983706721 | 9.82 | 82.42 | 7.91 | 1469991 | 37.19298558 | SP |
| 260 | 0.6 | 3.34448160535 | 17.94 | 82.42 | 2.54 | 3045589 | 18.05643962 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731022200 | 15.98 | 0.21 | 1.33 | 15.85 | 16.14 | 15.54 | 2125713 |
| 1730935800 | 15.77 | -3.36 | -17.56 | 16 | 16.9302 | 15.71 | 4499641 |
| 1730849400 | 19.13 | -1.11 | -5.48 | 20.45 | 20.54 | 19.11 | 1102493 |
| 1730763000 | 20.24 | -0.28 | -1.36 | 20.69 | 20.87 | 19.8 | 1025561 |
| 1730500200 | 20.52 | -0.38 | -1.82 | 20.43 | 20.73 | 19.9801 | 1232605 |
| 1730413800 | 20.9 | 1.03 | 5.18 | 19.93 | 20.9 | 19.785 | 1572725 |
| 1730327400 | 19.87 | 0.1 | 0.51 | 19.96 | 20.02 | 19.07 | 892501 |
| 1730241000 | 19.77 | 0.21 | 1.07 | 20.04 | 20.25 | 19.75 | 1041917 |
| 1730154600 | 19.56 | -1 | -4.86 | 20.04 | 20.14 | 19.45 | 1051128 |
| 1729895400 | 20.56 | 0.26 | 1.28 | 19.9 | 20.67 | 19.74 | 1394421 |
| 1729809000 | 20.3 | -0.14 | -0.68 | 20.14 | 20.64 | 19.97 | 1385118 |
| 1729722600 | 20.44 | 0.55 | 2.77 | 20.22 | 20.935 | 20.04 | 1503383 |
| 1729636200 | 19.89 | 0.22 | 1.12 | 19.83 | 20.14 | 19.745 | 1127020 |
| 1729549800 | 19.67 | 0.89 | 4.74 | 18.8 | 19.8 | 18.77 | 1244181 |
| 1729290600 | 18.78 | 0.14 | 0.75 | 18.5 | 18.824 | 18.43 | 877365 |
| 1729204200 | 18.64 | 0.16 | 0.87 | 18.44 | 18.91 | 18.43 | 1543168 |
| 1729117800 | 18.48 | -0.92 | -4.74 | 18.95 | 19.07 | 18.37 | 1295611 |
| 1729031400 | 19.4 | -0.03 | -0.15 | 19.54 | 19.7 | 18.78 | 1651414 |
| 1728945000 | 19.43 | -0.46 | -2.31 | 19.83 | 20.1 | 19.405 | 1051261 |
| 1728685800 | 19.89 | -1.26 | -5.96 | 21.19 | 21.19 | 19.8 | 1307019 |
| 1728599400 | 21.15 | 0.4 | 1.93 | 21.39 | 21.7899 | 21.13 | 1336519 |
| 1728513000 | 20.75 | -0.17 | -0.81 | 20.96 | 21.1 | 20.3501 | 971747 |
| 1728426600 | 20.92 | 0.01 | 0.05 | 20.9 | 21.1596 | 20.69 | 1005520 |
| 1728340200 | 20.91 | 0.45 | 2.20 | 20.6 | 21.38 | 20.6 | 1094499 |
| 1728081000 | 20.46 | -0.89 | -4.17 | 20.42 | 21 | 20.23 | 2001164 |
| 1727994600 | 21.35 | 0.46 | 2.20 | 21.29 | 21.61 | 21.03 | 1529602 |
| 1727908200 | 20.89 | 0.09 | 0.43 | 21.05 | 21.2899 | 20.57 | 1045852 |
| 1727821800 | 20.8 | 0.81 | 4.05 | 20.19 | 21.23 | 20.16 | 1907296 |
| 1727735400 | 19.99 | -0.12 | -0.60 | 20.41 | 20.6 | 19.7951 | 1819644 |
| 1727476200 | 20.11 | -0.42 | -2.05 | 19.96 | 20.34 | 19.49 | 1643199 |
| 1727389800 | 20.53 | -0.31 | -1.49 | 20.04 | 20.64 | 19.855 | 1251564 |
| 1727303400 | 20.84 | 0.31 | 1.51 | 20.12 | 20.88 | 20.05 | 1170647 |
| 1727217000 | 20.53 | -0.11 | -0.53 | 20.43 | 20.99 | 20.32 | 993188 |
| 1727130600 | 20.64 | 0.25 | 1.23 | 20.11 | 20.835 | 20 | 800607 |
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
