Premium
ProShares Short VIX Short Term Futures (SVXY)
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 | -4.21 | -7.83985102421 | 53.7 | 53.78 | 45.48 | 1459226 | 47.91782157 | SP |
| 4 | -0.9 | -1.78606866442 | 50.39 | 54.04 | 45.48 | 861386 | 50.70946899 | SP |
| 12 | -1.3 | -2.5595589683 | 50.79 | 54.04 | 45.48 | 1256987 | 49.85632346 | SP |
| 26 | -11.36 | -18.6688578472 | 60.85 | 64.2197 | 38.7701 | 1838426 | 50.77583766 | SP |
| 52 | -1.05 | -2.07756232687 | 50.54 | 64.2197 | 38.7701 | 1599407 | 52.3245535 | SP |
| 156 | 22.425 | 82.8560871975 | 27.065 | 64.2197 | 22.53 | 2503511 | 34.86871839 | SP |
| 260 | 16.435 | 49.7201633641 | 33.055 | 64.2197 | 12.01 | 3145588 | 28.07830123 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 49.12 | 3.52 | 7.72 | 45.91 | 49.17 | 45.83 | 2807751 |
| 1734651000 | 45.6 | -2.09 | -4.38 | 48.99 | 49.16 | 45.48 | 3582456 |
| 1734564600 | 47.69 | -4.52 | -8.66 | 52.46 | 52.76 | 47.69 | 1879297 |
| 1734478200 | 52.21 | -0.62 | -1.17 | 52.58 | 52.87 | 52.0929 | 823638 |
| 1734391800 | 52.83 | -0.46 | -0.86 | 53.45 | 53.46 | 52.72 | 507452 |
| 1734132600 | 53.29 | -0.04 | -0.08 | 53.7 | 53.78 | 52.9704 | 503286 |
| 1734046200 | 53.33 | -0.17 | -0.32 | 53.39 | 53.7183 | 53.05 | 699828 |
| 1733959800 | 53.5 | 0.24 | 0.45 | 53.87 | 54 | 53.41 | 440822 |
| 1733873400 | 53.26 | 0.07 | 0.13 | 53.4 | 53.61 | 53.0701 | 497268 |
| 1733787000 | 53.19 | -0.56 | -1.04 | 53.74 | 53.89 | 52.9284 | 779067 |
| 1733527800 | 53.75 | 0.47 | 0.88 | 53.78 | 53.94 | 53.49 | 778212 |
| 1733441400 | 53.28 | -0.11 | -0.21 | 53.21 | 53.52 | 53.14 | 482621 |
| 1733355000 | 53.39 | -0.14 | -0.26 | 53.87 | 54.04 | 53.34 | 734144 |
| 1733268600 | 53.53 | 0.07 | 0.13 | 53.13 | 53.73 | 52.82 | 649683 |
| 1733182200 | 53.46 | 0.54 | 1.02 | 53.23 | 53.468 | 53.12 | 554884 |
| 1732917840 | 52.92 | 0.34 | 0.65 | 52.94 | 53.28 | 52.92 | 463195 |
| 1732750200 | 52.58 | 0.08 | 0.15 | 52.43 | 52.72 | 51.8 | 674333 |
| 1732663800 | 52.5 | 0.27 | 0.52 | 52.22 | 52.74 | 52.22 | 719936 |
| 1732577400 | 52.23 | 1.02 | 1.99 | 52.04 | 52.29 | 51.04 | 781123 |
| 1732318200 | 51.21 | 0.94 | 1.87 | 50.39 | 51.3 | 50.3362 | 815083 |
| 1732231800 | 50.27 | 0.23 | 0.46 | 50.76 | 50.9 | 49.4 | 2299459 |
| 1732145400 | 50.04 | -0.86 | -1.69 | 50.89 | 50.92 | 49.07 | 2470201 |
| 1732059000 | 50.9 | -0.92 | -1.77 | 50.27 | 51.58 | 50.25 | 3702605 |
| 1731972600 | 51.815 | 0.99 | 1.96 | 51.05 | 52.2 | 50.87 | 898969 |
| 1731713400 | 50.82 | -1.86 | -3.53 | 52.35 | 52.45 | 49.595 | 4904685 |
| 1731627000 | 52.68 | -0.02 | -0.04 | 52.86 | 53.16 | 52.54 | 1112763 |
| 1731540600 | 52.7 | 0.61 | 1.17 | 52.3 | 52.82 | 51.99 | 1197665 |
| 1731454200 | 52.09 | 0.03 | 0.06 | 51.95 | 52.24 | 51.43 | 1292205 |
| 1731367800 | 52.06 | 0.07 | 0.13 | 52.29 | 52.47 | 52 | 754591 |
| 1731108600 | 51.99 | 0.1 | 0.19 | 51.86 | 52.11 | 51.5 | 1347057 |
| 1731022200 | 51.89 | 0.8 | 1.57 | 51.49 | 51.97 | 51.4404 | 3618040 |
| 1730935800 | 51.09 | 2.49 | 5.12 | 51.25 | 51.25 | 50.06 | 6568122 |
| 1730849400 | 48.6 | 1.23 | 2.60 | 47.68 | 48.64 | 47.68 | 1096517 |
| 1730763000 | 47.37 | 1.07 | 2.31 | 46.57 | 47.45 | 46.42 | 780983 |
| 1730500200 | 46.3 | 0.39 | 0.85 | 46.53 | 47.08 | 46.262 | 1086196 |
| 1730413800 | 45.91 | -1.84 | -3.85 | 47.13 | 47.15 | 45.87 | 1778628 |
| 1730327400 | 47.75 | -0.58 | -1.20 | 48.14 | 48.5 | 47.68 | 552106 |
| 1730241000 | 48.33 | 0.14 | 0.29 | 48.13 | 48.68 | 47.9825 | 548889 |
| 1730154600 | 48.19 | 1.12 | 2.38 | 48.1 | 48.5316 | 48.1 | 678869 |
| 1729895400 | 47.07 | -1.18 | -2.45 | 48.5 | 48.74 | 47.06 | 1060102 |
| 1729809000 | 48.25 | 0.42 | 0.88 | 48.34 | 48.38 | 47.15 | 730294 |
| 1729722600 | 47.83 | -1.21 | -2.47 | 48.73 | 48.82 | 47.17 | 1159309 |
| 1729636200 | 49.04 | 0.09 | 0.18 | 48.61 | 49.21 | 48.38 | 763174 |
| 1729549800 | 48.95 | -0.02 | -0.04 | 48.84 | 49.07 | 48.3201 | 762412 |
| 1729290600 | 48.97 | 0.57 | 1.18 | 48.58 | 49.0309 | 48.48 | 673258 |
| 1729204200 | 48.4 | 0.37 | 0.77 | 48.21 | 48.46 | 47.95 | 790972 |
| 1729117800 | 48.03 | 0.26 | 0.54 | 47.84 | 48.168 | 47.46 | 720763 |
| 1729031400 | 47.77 | -0.78 | -1.61 | 48.99 | 49.18 | 47.68 | 1076129 |
| 1728945000 | 48.55 | 0.86 | 1.80 | 48.03 | 48.82 | 47.97 | 686812 |
| 1728685800 | 47.69 | 0.23 | 0.48 | 47.35 | 47.9 | 47.35 | 784986 |
| 1728599400 | 47.46 | -0.27 | -0.57 | 47.63 | 47.66 | 47.12 | 940212 |
| 1728513000 | 47.73 | 0.63 | 1.34 | 47.26 | 47.85 | 47.18 | 687826 |
| 1728426600 | 47.1 | 0.86 | 1.86 | 47.02 | 47.41 | 46.76 | 899930 |
| 1728340200 | 46.24 | -2.12 | -4.38 | 47.9 | 47.96 | 46.01 | 1504219 |
| 1728081000 | 48.36 | 0.95 | 2.00 | 48.02 | 48.47 | 47.6 | 1415202 |
| 1727994600 | 47.41 | -1.14 | -2.35 | 47.94 | 48.4 | 47.3092 | 1306440 |
| 1727908200 | 48.55 | 0.36 | 0.75 | 48.14 | 48.68 | 47.46 | 1253832 |
| 1727821800 | 48.19 | -1.92 | -3.83 | 50.2 | 50.2 | 47.87 | 2066432 |
| 1727735400 | 50.11 | 0.57 | 1.15 | 49.46 | 50.165 | 48.89 | 855129 |
| 1727476200 | 49.54 | -1.2 | -2.36 | 50.79 | 50.81 | 49.53 | 969949 |
| 1727389800 | 50.74 | -0.02 | -0.04 | 50.85 | 50.99 | 50.49 | 828852 |
| 1727303400 | 50.76 | -0.31 | -0.61 | 50.93 | 51.29 | 50.69 | 822644 |
| 1727217000 | 51.07 | -0.02 | -0.04 | 51.29 | 51.43 | 50.25 | 1007288 |
| 1727130600 | 51.09 | -0.07 | -0.14 | 51.42 | 51.68 | 50.87 | 927602 |
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
