Premium
ProShares Short VIX Short Term Futures (SVXY)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -1.3036809816 | 52.16 | 52.31 | 48.88 | 1328065 | 50.92330962 | SP |
| 4 | 0.98 | 1.94059405941 | 50.5 | 52.31 | 47.05 | 1181849 | 50.35152663 | SP |
| 12 | -0.01 | -0.0194212468441 | 51.49 | 54.04 | 45.48 | 1311820 | 50.74973931 | SP |
| 26 | -8 | -13.4498991258 | 59.48 | 60.2 | 38.6001 | 1850643 | 49.13830073 | SP |
| 52 | -1.965 | -3.67667695762 | 53.445 | 64.2197 | 38.6001 | 1576160 | 52.20924509 | SP |
| 156 | 24.4 | 90.1033973412 | 27.08 | 64.2197 | 22.53 | 2338190 | 35.75654715 | SP |
| 260 | 19.5 | 60.9756097561 | 31.98 | 64.2197 | 12.01 | 3144075 | 28.15526327 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 51.5 | 0.13 | 0.25 | 51.67 | 51.78 | 51.13 | 940238 |
| 1738193400 | 51.37 | 0.15 | 0.29 | 51.29 | 51.44 | 50.34 | 1025285 |
| 1738107000 | 51.22 | 0.9 | 1.79 | 50.73 | 51.4 | 50.0305 | 1011439 |
| 1738020600 | 50.32 | -1.79 | -3.44 | 49 | 50.74 | 48.88 | 2595037 |
| 1737761400 | 52.11 | 0.54 | 1.05 | 52.16 | 52.31 | 51.89 | 680499 |
| 1737675000 | 51.57 | 0 | 0.00 | 51.57 | 51.57 | 51.57 | 0 |
| 1737588600 | 51.57 | -0.39 | -0.75 | 51.91 | 51.98 | 51.445 | 869432 |
| 1737502200 | 51.96 | 1.08 | 2.12 | 51.37 | 52 | 51.19 | 1040415 |
| 1737156600 | 50.88 | -0.12 | -0.24 | 51.48 | 51.48 | 50.84 | 1150378 |
| 1737070200 | 51 | -0.04 | -0.08 | 51.14 | 51.2895 | 50.83 | 766339 |
| 1736983800 | 51.04 | 2.03 | 4.14 | 50.24 | 51.1095 | 50.22 | 1381990 |
| 1736897400 | 49.01 | 0.5 | 1.03 | 49.07 | 49.5101 | 48.21 | 832995 |
| 1736811000 | 48.51 | 0.49 | 1.02 | 47.2 | 48.66 | 47.05 | 888696 |
| 1736551800 | 48.02 | -1.62 | -3.26 | 48.87 | 48.98 | 47.45 | 1667402 |
| 1736379000 | 49.64 | -0.01 | -0.02 | 49.26 | 49.84 | 48.455 | 1148989 |
| 1736292600 | 49.65 | -1.47 | -2.88 | 51.29 | 51.35 | 49.05 | 1179341 |
| 1736206200 | 51.12 | 0.25 | 0.49 | 51.11 | 51.44 | 50.5202 | 1437987 |
| 1735947000 | 50.87 | 1.36 | 2.75 | 49.8 | 50.92 | 49.77 | 1008793 |
| 1735860600 | 49.51 | -0.55 | -1.10 | 50.5 | 50.5462 | 48.29 | 1315071 |
| 1735687800 | 50.06 | -0.15 | -0.30 | 50.6 | 50.8 | 49.7638 | 796238 |
| 1735601400 | 50.21 | -0.52 | -1.03 | 49.4 | 50.94 | 48.4831 | 1286751 |
| 1735342200 | 50.73 | -1.24 | -2.39 | 51.54 | 51.6099 | 49.29 | 2090081 |
| 1735255800 | 51.97 | -0.06 | -0.12 | 51.68 | 52.105 | 51.02 | 1028558 |
| 1735077840 | 52.03 | 1.37 | 2.70 | 51 | 52.13 | 51 | 924838 |
| 1734996600 | 50.66 | 1.54 | 3.14 | 49.53 | 50.71 | 48.6204 | 1270803 |
| 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 |
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
