Premium
ProShares Short 20 plus Year Treasury (TBF)
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 | 0.6 | 2.457002457 | 24.42 | 25.04 | 24.36 | 106666 | 24.64518802 | SP |
| 4 | 1.7 | 7.28987993139 | 23.32 | 25.04 | 23.2911 | 117194 | 24.34364041 | SP |
| 12 | 2.06 | 8.97212543554 | 22.96 | 25.04 | 22.7 | 163712 | 23.75576377 | SP |
| 26 | 1.5 | 6.37755102041 | 23.52 | 25.04 | 21.56 | 180897 | 23.06148023 | SP |
| 52 | 2.27 | 9.97802197802 | 22.75 | 25.16 | 21.56 | 240520 | 23.46281786 | SP |
| 156 | 8.45 | 50.9957754979 | 16.57 | 27.03 | 16.41 | 1096723 | 20.68640479 | SP |
| 260 | 5.78 | 30.0415800416 | 19.24 | 27.03 | 14.36 | 1138321 | 18.93669789 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 24.74 | 0.05 | 0.20 | 24.72 | 24.85 | 24.68 | 83724 |
| 1735947000 | 24.69 | 0.11 | 0.45 | 24.56 | 24.7 | 24.495 | 95650 |
| 1735860600 | 24.58 | -0.06 | -0.24 | 24.59 | 24.665 | 24.41 | 182356 |
| 1735687800 | 24.64 | 0.17 | 0.69 | 24.42 | 24.64 | 24.36 | 64934 |
| 1735601400 | 24.47 | -0.16 | -0.65 | 24.51 | 24.52 | 24.42 | 115226 |
| 1735342200 | 24.63 | 0.18 | 0.74 | 24.6 | 24.69 | 24.49 | 98350 |
| 1735255800 | 24.45 | -0.01 | -0.04 | 24.6 | 24.664 | 24.43 | 131259 |
| 1735077840 | 24.46 | -0.06 | -0.24 | 24.63 | 24.6998 | 24.44 | 24765 |
| 1734996600 | 24.52 | -0.05 | -0.20 | 24.3 | 24.57 | 24.3 | 80811 |
| 1734737400 | 24.57 | -0.06 | -0.24 | 24.52 | 24.57 | 24.3948 | 196438 |
| 1734651000 | 24.63 | 0.38 | 1.57 | 24.62 | 24.76 | 24.5341 | 250013 |
| 1734564600 | 24.25 | 0.24 | 1.00 | 24.14 | 24.32 | 24 | 115766 |
| 1734478200 | 24.01 | -0.06 | -0.25 | 24.02 | 24.055 | 23.9302 | 107488 |
| 1734391800 | 24.07 | -0.05 | -0.21 | 24.11 | 24.1699 | 24.02 | 95906 |
| 1734132600 | 24.12 | 0.28 | 1.17 | 23.96 | 24.149 | 23.955 | 89244 |
| 1734046200 | 23.84 | 0.27 | 1.15 | 23.7 | 23.89 | 23.7 | 285757 |
| 1733959800 | 23.57 | 0.22 | 0.94 | 23.33 | 23.59 | 23.32 | 43199 |
| 1733873400 | 23.35 | 0.15 | 0.65 | 23.32 | 23.38 | 23.2911 | 48601 |
| 1733787000 | 23.2 | 0.19 | 0.83 | 23.17 | 23.2401 | 23.11 | 84162 |
| 1733527800 | 23.01 | -0.02 | -0.09 | 22.92 | 23.1 | 22.89 | 277991 |
| 1733441400 | 23.03 | -0.06 | -0.26 | 23.13 | 23.17 | 23.01 | 82311 |
| 1733355000 | 23.09 | -0.23 | -0.99 | 23.4 | 23.44 | 23.055 | 270099 |
| 1733268600 | 23.32 | 0.19 | 0.82 | 23.08 | 23.34 | 23.08 | 107980 |
| 1733182200 | 23.13 | -0.02 | -0.09 | 23.23 | 23.33 | 23.07 | 138578 |
| 1732917840 | 23.15 | -0.26 | -1.11 | 23.25 | 23.305 | 23.15 | 98486 |
| 1732750200 | 23.41 | -0.13 | -0.55 | 23.43 | 23.47 | 23.3101 | 248714 |
| 1732663800 | 23.54 | 0.06 | 0.26 | 23.6 | 23.69 | 23.54 | 160106 |
| 1732577400 | 23.48 | -0.6 | -2.49 | 23.59 | 23.66 | 23.45 | 251749 |
| 1732318200 | 24.08 | -0.01 | -0.04 | 24.08 | 24.13 | 23.98 | 230344 |
| 1732231800 | 24.09 | 0.04 | 0.17 | 24.01 | 24.17 | 23.96 | 66142 |
| 1732145400 | 24.05 | 0.09 | 0.38 | 24.09 | 24.125 | 23.95 | 107953 |
| 1732059000 | 23.96 | -0.14 | -0.58 | 23.91 | 23.99 | 23.87 | 115861 |
| 1731972600 | 24.1 | -0.06 | -0.25 | 24.24 | 24.3 | 24.01 | 98071 |
| 1731713400 | 24.16 | 0.12 | 0.50 | 24.19 | 24.27 | 23.97 | 148444 |
| 1731627000 | 24.04 | -0.12 | -0.50 | 24.04 | 24.1 | 23.86 | 261915 |
| 1731540600 | 24.16 | 0.31 | 1.30 | 23.65 | 24.27 | 23.65 | 437422 |
| 1731454200 | 23.85 | 0.29 | 1.23 | 23.69 | 24.05 | 23.635 | 399514 |
| 1731367800 | 23.56 | 0.08 | 0.34 | 23.53 | 23.68 | 23.53 | 115990 |
| 1731108600 | 23.48 | -0.32 | -1.34 | 23.59 | 23.64 | 23.45 | 244125 |
| 1731022200 | 23.8 | -0.23 | -0.96 | 23.91 | 23.93 | 23.7 | 171155 |
| 1730935800 | 24.03 | 0.62 | 2.65 | 24.19 | 24.22 | 23.9375 | 253679 |
| 1730849400 | 23.41 | -0.11 | -0.47 | 23.56 | 23.69 | 23.355 | 224703 |
| 1730763000 | 23.52 | -0.36 | -1.51 | 23.54 | 23.675 | 23.45 | 113508 |
| 1730500200 | 23.88 | 0.34 | 1.44 | 23.54 | 23.92 | 23.42 | 174281 |
| 1730413800 | 23.54 | -0.02 | -0.08 | 23.56 | 23.68 | 23.42 | 238461 |
| 1730327400 | 23.56 | -0.09 | -0.38 | 23.45 | 23.6 | 23.315 | 131283 |
| 1730241000 | 23.65 | -0.01 | -0.04 | 23.84 | 23.9 | 23.37 | 144771 |
| 1730154600 | 23.66 | 0.02 | 0.08 | 23.58 | 23.775 | 23.58 | 144771 |
| 1729895400 | 23.64 | 0.2 | 0.85 | 23.36 | 23.64 | 23.36 | 98747 |
| 1729809000 | 23.44 | -0.15 | -0.64 | 23.59 | 23.63 | 23.37 | 89250 |
| 1729722600 | 23.59 | 0.06 | 0.25 | 23.69 | 23.705 | 23.525 | 210952 |
| 1729636200 | 23.53 | -0.01 | -0.04 | 23.47 | 23.585 | 23.415 | 376443 |
| 1729549800 | 23.54 | 0.4 | 1.73 | 23.35 | 23.54 | 23.3311 | 212528 |
| 1729290600 | 23.14 | -0.03 | -0.13 | 23.12 | 23.15 | 23.05 | 181810 |
| 1729204200 | 23.17 | 0.39 | 1.71 | 22.99 | 23.17 | 22.99 | 289159 |
| 1729117800 | 22.78 | -0.07 | -0.31 | 22.77 | 22.81 | 22.7 | 133349 |
| 1729031400 | 22.85 | -0.32 | -1.38 | 22.96 | 22.99 | 22.8408 | 87312 |
| 1728945000 | 23.17 | 0.03 | 0.13 | 23.28 | 23.35 | 23.155 | 165942 |
| 1728685800 | 23.14 | 0.11 | 0.48 | 23.16 | 23.2 | 23.08 | 169207 |
| 1728599400 | 23.03 | 0.04 | 0.17 | 23.1 | 23.21 | 23.03 | 299109 |
| 1728513000 | 22.99 | 0.17 | 0.74 | 22.88 | 23.02 | 22.85 | 154212 |
| 1728426600 | 22.82 | -0.04 | -0.17 | 22.97 | 22.97 | 22.8 | 259573 |
| 1728340200 | 22.86 | 0.18 | 0.79 | 22.84 | 22.86 | 22.75 | 166417 |
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
