Premium
ProShares UltraShort Consumer Staples (SZK)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.032 | -0.2400240024 | 13.332 | 13.79 | 13.09 | 3208 | 13.41286393 | SP |
| 4 | 0.87 | 6.99919549477 | 12.43 | 13.79 | 12.414 | 2910 | 13.25346106 | SP |
| 12 | 0.87 | 6.99919549477 | 12.43 | 13.79 | 11.65 | 3949 | 12.52318362 | SP |
| 26 | 0.39 | 3.02091402014 | 12.91 | 13.79 | 11.34 | 3702 | 12.16909753 | SP |
| 52 | -2.2106 | -14.2521888257 | 15.5106 | 15.59 | 11.34 | 2808 | 12.77051664 | SP |
| 156 | 0.8 | 6.4 | 12.5 | 18.68 | 11.12 | 6787 | 14.65101432 | SP |
| 260 | 3.1124 | 30.5508657584 | 10.1876 | 19.56 | 6.68 | 5296 | 13.98799505 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 13.197 | -0.08 | -0.64 | 13.17 | 13.2899 | 13.09 | 4385 |
| 1737156600 | 13.2814 | -0.17 | -1.27 | 13.4 | 13.4 | 13.2723 | 1339 |
| 1737070200 | 13.4526 | -0.18 | -1.31 | 13.755 | 13.79 | 13.4526 | 2396 |
| 1736983800 | 13.6309 | 0.08 | 0.59 | 13.332 | 13.6309 | 13.332 | 4712 |
| 1736897400 | 13.5504 | -0.02 | -0.14 | 13.42 | 13.62 | 13.42 | 931 |
| 1736811000 | 13.57 | 0.01 | 0.06 | 13.66 | 13.66 | 13.52 | 5695 |
| 1736551800 | 13.5616 | 0.35 | 2.64 | 13.32 | 13.58 | 13.32 | 5595 |
| 1736379000 | 13.2133 | -0.04 | -0.29 | 13.41 | 13.4228 | 13.2133 | 8051 |
| 1736292600 | 13.2518 | 0.08 | 0.60 | 13.19 | 13.2518 | 12.9673 | 1398 |
| 1736206200 | 13.1729 | 0.29 | 2.25 | 12.96 | 13.1729 | 12.96 | 1966 |
| 1735947000 | 12.8831 | 0.01 | 0.09 | 12.825 | 12.8831 | 12.825 | 388 |
| 1735860600 | 12.8711 | 0.07 | 0.51 | 12.72 | 12.8711 | 12.6595 | 416 |
| 1735687800 | 12.8057 | 0.01 | 0.09 | 12.75 | 12.88 | 12.75 | 3212 |
| 1735601400 | 12.7945 | 0.24 | 1.91 | 12.77 | 12.91 | 12.77 | 2844 |
| 1735342200 | 12.5545 | 0.14 | 1.13 | 12.5 | 12.61 | 12.5 | 2804 |
| 1735255800 | 12.414 | -0.08 | -0.64 | 12.43 | 12.4362 | 12.414 | 427 |
| 1735077840 | 12.4944 | -0.15 | -1.15 | 12.76 | 12.76 | 12.4944 | 4177 |
| 1734996600 | 12.64 | -0.04 | -0.35 | 12.5 | 12.8699 | 12.5 | 6524 |
| 1734737400 | 12.6839 | -0.04 | -0.28 | 12.7602 | 12.7701 | 12.5653 | 1306 |
| 1734651000 | 12.7191 | 0.17 | 1.37 | 12.69 | 12.72 | 12.5885 | 2798 |
| 1734564600 | 12.5468 | 0.33 | 2.73 | 12.27 | 12.55 | 12.26 | 4964 |
| 1734478200 | 12.213 | 0.04 | 0.33 | 12.15 | 12.2202 | 12.15 | 856 |
| 1734391800 | 12.1724 | 0.14 | 1.18 | 12.1 | 12.1724 | 11.9562 | 349 |
| 1734132600 | 12.0306 | 0.06 | 0.46 | 12.05 | 12.05 | 11.97 | 369 |
| 1734046200 | 11.9751 | -0.07 | -0.54 | 11.99 | 11.99 | 11.9751 | 159 |
| 1733959800 | 12.0403 | 0.17 | 1.46 | 11.84 | 12.0403 | 11.78 | 820 |
| 1733873400 | 11.8675 | -0.1 | -0.80 | 11.96 | 11.96 | 11.84 | 531 |
| 1733787000 | 11.9629 | 0.06 | 0.50 | 11.97 | 11.97 | 11.87 | 2835 |
| 1733527800 | 11.9034 | 0.1 | 0.84 | 11.7 | 11.9034 | 11.67 | 3280 |
| 1733441400 | 11.8047 | -0.1 | -0.88 | 11.79 | 11.82 | 11.7815 | 729 |
| 1733355000 | 11.9093 | 0.09 | 0.79 | 12 | 12 | 11.9093 | 223 |
| 1733268600 | 11.8156 | 0.13 | 1.07 | 11.81 | 11.8156 | 11.75 | 3573 |
| 1733182200 | 11.6905 | 0.02 | 0.21 | 11.67 | 11.7901 | 11.67 | 5029 |
| 1732917840 | 11.6665 | -0.1 | -0.82 | 11.71 | 11.71 | 11.65 | 1235 |
| 1732750200 | 11.7634 | -0.04 | -0.35 | 11.73 | 11.8 | 11.65 | 1691 |
| 1732663800 | 11.8044 | -0.11 | -0.95 | 11.89 | 11.9055 | 11.8044 | 3276 |
| 1732577400 | 11.9176 | -0.1 | -0.82 | 11.84 | 11.92 | 11.825 | 599 |
| 1732318200 | 12.016 | -0.24 | -1.99 | 12.15 | 12.15 | 12.01 | 5373 |
| 1732231800 | 12.2594 | -0.27 | -2.18 | 12.5115 | 12.5115 | 12.23 | 2930 |
| 1732145400 | 12.5327 | 0.15 | 1.18 | 12.7009 | 12.7099 | 12.5327 | 4212 |
| 1732059000 | 12.3865 | -0.05 | -0.37 | 12.35 | 12.53 | 12.35 | 10399 |
| 1731972600 | 12.4323 | -0.14 | -1.14 | 12.435 | 12.435 | 12.4231 | 790 |
| 1731713400 | 12.576 | 0.22 | 1.80 | 12.41 | 12.576 | 12.41 | 443 |
| 1731627000 | 12.3539 | 0.02 | 0.17 | 12.6 | 12.6 | 12.2201 | 61689 |
| 1731540600 | 12.3327 | -0.03 | -0.23 | 12.36 | 12.375 | 12.29 | 5835 |
| 1731454200 | 12.3611 | -0.04 | -0.31 | 12.27 | 12.3611 | 12.27 | 425 |
| 1731367800 | 12.3993 | 0.09 | 0.74 | 12.27 | 12.3993 | 12.26 | 1088 |
| 1731108600 | 12.3078 | -0.29 | -2.29 | 12.6 | 12.6 | 12.27 | 3976 |
| 1731022200 | 12.5963 | -0.07 | -0.52 | 12.67 | 12.67 | 12.48 | 12383 |
| 1730935800 | 12.6618 | 0.37 | 3.00 | 12.2 | 12.7 | 12.2 | 463 |
| 1730849400 | 12.2925 | -0.15 | -1.20 | 12.3303 | 12.38 | 12.2925 | 2466 |
| 1730763000 | 12.4424 | -0.06 | -0.44 | 12.48 | 12.48 | 12.32 | 6590 |
| 1730500200 | 12.4977 | 0.06 | 0.50 | 12.46 | 12.51 | 12.43 | 2197 |
| 1730413800 | 12.4354 | -0.01 | -0.09 | 12.43 | 12.45 | 12.4157 | 1838 |
| 1730327400 | 12.4464 | 0.07 | 0.54 | 12.43 | 12.47 | 12.3957 | 2189 |
| 1730241000 | 12.38 | 0.23 | 1.86 | 12.3 | 12.38 | 12.2907 | 3224 |
| 1730154600 | 12.1538 | -0.05 | -0.42 | 12.11 | 12.1538 | 12.06 | 2959 |
| 1729895400 | 12.2051 | 0.23 | 1.95 | 12.04 | 12.21 | 12.04 | 5261 |
| 1729809000 | 11.972 | 0.04 | 0.32 | 11.98 | 11.98 | 11.972 | 198 |
| 1729722600 | 11.9335 | 0.06 | 0.53 | 12.01 | 12.02 | 11.92 | 1344 |
| 1729636200 | 11.87 | -0.16 | -1.32 | 12.05 | 12.05 | 11.86 | 1927 |
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
