Premium
ProShares Short 20 plus Year Treasury (TBF)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 3.08719232374 | 23.97 | 24.83 | 23.9089 | 115632 | 24.30507897 | SP |
| 4 | -0.13 | -0.523349436393 | 24.84 | 24.98 | 23.9 | 139460 | 24.459279 | SP |
| 12 | 0.7 | 2.91545189504 | 24.01 | 25.39 | 22.89 | 139812 | 24.21222147 | SP |
| 26 | 2.31 | 10.3125 | 22.4 | 25.39 | 21.56 | 162576 | 23.35756937 | SP |
| 52 | 1.06 | 4.48202959831 | 23.65 | 25.39 | 21.56 | 211449 | 23.63111284 | SP |
| 156 | 7.51 | 43.6627906977 | 17.2 | 27.03 | 16.515 | 1015337 | 21.03791156 | SP |
| 260 | 6.2 | 33.4954078876 | 18.51 | 27.03 | 14.36 | 1122584 | 18.95397618 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 24.71 | 0.34 | 1.40 | 24.73 | 24.83 | 24.63 | 166896 |
| 1739316600 | 24.37 | 0.16 | 0.66 | 24.38 | 24.41 | 24.33 | 127796 |
| 1739230200 | 24.21 | 0.1 | 0.41 | 24.12 | 24.28 | 24.11 | 55097 |
| 1738971000 | 24.11 | 0.18 | 0.75 | 24.13 | 24.24 | 24.1 | 83441 |
| 1738884600 | 23.93 | -0.06 | -0.25 | 23.97 | 24.05 | 23.9089 | 144930 |
| 1738798200 | 23.99 | -0.37 | -1.52 | 24.04 | 24.11 | 23.9 | 243684 |
| 1738711800 | 24.36 | -0.06 | -0.25 | 24.56 | 24.61 | 24.36 | 106211 |
| 1738625400 | 24.42 | -0.2 | -0.81 | 24.34 | 24.5222 | 24.1952 | 177291 |
| 1738366200 | 24.62 | 0.17 | 0.70 | 24.48 | 24.715 | 24.3951 | 188437 |
| 1738279800 | 24.45 | -0.09 | -0.37 | 24.46 | 24.55 | 24.35 | 177787 |
| 1738193400 | 24.54 | 0.06 | 0.25 | 24.4 | 24.67 | 24.4 | 106101 |
| 1738107000 | 24.48 | 0.02 | 0.08 | 24.56 | 24.715 | 24.47 | 109428 |
| 1738020600 | 24.46 | -0.33 | -1.33 | 24.49 | 24.61 | 24.43 | 94024 |
| 1737761400 | 24.79 | 0.12 | 0.49 | 24.9175 | 24.94 | 24.75 | 130364 |
| 1737675000 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1737588600 | 24.67 | 0.13 | 0.51 | 24.53 | 24.709 | 24.53 | 111619 |
| 1737502200 | 24.545 | -0.19 | -0.75 | 24.57 | 24.62 | 24.465 | 139179 |
| 1737156600 | 24.73 | -0.05 | -0.20 | 24.63 | 24.78 | 24.61 | 173905 |
| 1737070200 | 24.78 | -0.05 | -0.20 | 24.84 | 24.98 | 24.665 | 174094 |
| 1736983800 | 24.83 | -0.49 | -1.94 | 24.84 | 24.9283 | 24.77 | 170968 |
| 1736897400 | 25.32 | 0.05 | 0.20 | 25.31 | 25.39 | 25.27 | 109682 |
| 1736811000 | 25.27 | -0.03 | -0.12 | 25.2 | 25.34 | 25.17 | 109899 |
| 1736551800 | 25.3 | 0.26 | 1.04 | 25.3 | 25.32 | 25.12 | 115726 |
| 1736379000 | 25.04 | 0.02 | 0.08 | 25.21 | 25.23 | 24.995 | 261953 |
| 1736292600 | 25.02 | 0.28 | 1.13 | 24.88 | 25.085 | 24.81 | 145171 |
| 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 |
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
