Premium
ProShares DJ Brookfield Global Infrastructure (TOLZ)
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 | 0.3293 | 0.54646531696 | 60.26 | 61 | 59.87 | 5715 | 60.45733878 | SP |
| 4 | -0.3307 | -0.542843072882 | 60.92 | 62 | 59.51 | 12013 | 60.7652956 | SP |
| 12 | 0.7393 | 1.23525480368 | 59.85 | 62.005 | 59 | 16825 | 60.55246425 | SP |
| 26 | 6.7643 | 12.5672085462 | 53.825 | 62.22 | 53.52 | 25811 | 57.69696669 | SP |
| 52 | 6.3843 | 11.7780647542 | 54.205 | 62.22 | 52.3901 | 22785 | 56.02492344 | SP |
| 156 | 15.4793 | 34.3145643981 | 45.11 | 62.22 | 39.44 | 24371 | 50.49108638 | SP |
| 260 | 12.2193 | 25.2621459582 | 48.37 | 62.22 | 38.79 | 24374 | 48.65563764 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 60.5893 | 0.38 | 0.63 | 60.19 | 60.8 | 60.19 | 9079 |
| 1781044200 | 60.2091 | 0.26 | 0.43 | 60.24 | 60.27 | 60.0601 | 7103 |
| 1780957800 | 59.9522 | -0.67 | -1.11 | 60.73 | 60.73 | 59.87 | 2769 |
| 1780698600 | 60.6253 | -0.09 | -0.14 | 60.76 | 61 | 60.44 | 5604 |
| 1780612200 | 60.7116 | 0.71 | 1.19 | 60.26 | 60.72 | 60.03 | 4022 |
| 1780525800 | 60 | -0.06 | -0.10 | 59.98 | 60.59 | 59.98 | 4673 |
| 1780439400 | 60.0571 | 0.48 | 0.80 | 59.51 | 60.1199 | 59.51 | 3800 |
| 1780353000 | 59.58 | -0.37 | -0.62 | 59.54 | 59.7294 | 59.5189 | 13236 |
| 1780093800 | 59.95 | -0.58 | -0.96 | 60.45 | 60.45 | 59.9 | 20678 |
| 1780007400 | 60.5281 | -0.39 | -0.64 | 60.68 | 60.92 | 60.5 | 9284 |
| 1779921000 | 60.9208 | -0.6 | -0.97 | 61.33 | 61.41 | 60.9208 | 7491 |
| 1779834600 | 61.5158 | -0.35 | -0.56 | 62 | 62 | 61.49 | 11196 |
| 1779489000 | 61.8621 | -0.03 | -0.05 | 61.76 | 61.92 | 61.575 | 4679 |
| 1779402600 | 61.89 | 0.38 | 0.61 | 61.47 | 61.89 | 61.46 | 8698 |
| 1779316200 | 61.514 | -0.02 | -0.03 | 61.42 | 61.8695 | 61.315 | 8865 |
| 1779229800 | 61.535 | 0.66 | 1.09 | 60.74 | 61.63 | 60.74 | 50659 |
| 1779143400 | 60.8745 | 0.66 | 1.09 | 60.33 | 60.88 | 60.33 | 8772 |
| 1778884200 | 60.2163 | -0.82 | -1.35 | 61.05 | 61.05 | 60.11 | 41687 |
| 1778797800 | 61.04 | 0.27 | 0.44 | 60.92 | 61.2 | 60.92 | 5946 |
| 1778711400 | 60.77 | -0.12 | -0.20 | 60.96 | 60.96 | 60.27 | 5439 |
| 1778625000 | 60.89 | 0.36 | 0.60 | 60.43 | 60.98 | 60.43 | 11475 |
| 1778538600 | 60.5277 | 0.53 | 0.88 | 60.16 | 60.7 | 60.16 | 23754 |
| 1778279400 | 60.0003 | -0.26 | -0.42 | 60.4 | 60.42 | 60.0003 | 5289 |
| 1778193000 | 60.2553 | -0.62 | -1.03 | 60.55 | 60.55 | 60.13 | 6030 |
| 1778106600 | 60.88 | -0.27 | -0.45 | 61.39 | 61.39 | 60.8381 | 6245 |
| 1778020200 | 61.1532 | 0.04 | 0.06 | 61.35 | 61.445 | 61.09 | 6734 |
| 1777933800 | 61.115 | -0.24 | -0.40 | 61.09 | 61.18 | 60.8001 | 15187 |
| 1777674600 | 61.3588 | -0.37 | -0.60 | 61.84 | 61.84 | 61.33 | 5373 |
| 1777588200 | 61.7297 | 1.65 | 2.74 | 60.36 | 61.7297 | 60.36 | 8936 |
| 1777501800 | 60.0815 | -0.3 | -0.50 | 60.11 | 60.25 | 59.96 | 21614 |
| 1777415400 | 60.3815 | 0.46 | 0.77 | 59.95 | 60.505 | 59.95 | 7246 |
| 1777329000 | 59.9199 | -0.15 | -0.25 | 60.13 | 60.32 | 59.8706 | 6164 |
| 1777069800 | 60.07 | -0.15 | -0.25 | 59.95 | 60.225 | 59.9422 | 3764 |
| 1776983400 | 60.22 | 0.64 | 1.07 | 59.71 | 60.22 | 59.71 | 24715 |
| 1776897000 | 59.5818 | 0.16 | 0.27 | 59.85 | 59.85 | 59.48 | 24276 |
| 1776810600 | 59.42 | -0.55 | -0.92 | 59.84 | 59.9 | 59.42 | 7836 |
| 1776724200 | 59.9733 | -0.13 | -0.21 | 60.18 | 60.35 | 59.96 | 14350 |
| 1776465000 | 60.1 | -0.12 | -0.19 | 60.19 | 60.19 | 59.6301 | 6596 |
| 1776378600 | 60.215 | 0.08 | 0.12 | 60.18 | 60.445 | 59.8817 | 7007 |
| 1776292200 | 60.14 | -0.46 | -0.76 | 60.42 | 60.42 | 60.14 | 22514 |
| 1776205800 | 60.6018 | -0.15 | -0.25 | 60.9 | 60.9 | 60.28 | 24085 |
| 1776119400 | 60.753 | -0.79 | -1.28 | 61.31 | 61.31 | 60.645 | 296867 |
| 1775860200 | 61.5437 | -0.17 | -0.28 | 61.61 | 61.7402 | 61.48 | 7326 |
| 1775773800 | 61.7149 | 0.32 | 0.52 | 61.23 | 62.005 | 61.23 | 7167 |
| 1775687400 | 61.3936 | 0.35 | 0.58 | 61.32 | 61.4 | 60.885 | 13271 |
| 1775601000 | 61.04 | 0.37 | 0.62 | 60.53 | 61.04 | 60.53 | 10249 |
| 1775514600 | 60.666 | 0.03 | 0.05 | 60.63 | 60.765 | 60.58 | 16846 |
| 1775169000 | 60.6359 | 0.62 | 1.03 | 59.91 | 60.6359 | 59.91 | 2264 |
| 1775082600 | 60.0206 | 0.04 | 0.07 | 60.13 | 60.17 | 59.89 | 4877 |
| 1774996200 | 59.98 | 0.23 | 0.38 | 60.24 | 60.24 | 59.6629 | 10926 |
| 1774909800 | 59.75 | 0.23 | 0.39 | 60.11 | 60.27 | 59.62 | 10155 |
| 1774650600 | 59.52 | -0.09 | -0.15 | 59.59 | 60.07 | 59.5 | 18649 |
| 1774564200 | 59.61 | -0.07 | -0.12 | 59.38 | 59.84 | 59.38 | 6958 |
| 1774477800 | 59.68 | -0.02 | -0.03 | 59.91 | 59.91 | 59.68 | 3321 |
| 1774391400 | 59.7 | 0.11 | 0.18 | 59.28 | 60.27 | 59.28 | 12147 |
| 1774305000 | 59.59 | 0.59 | 1.00 | 59.57 | 59.885 | 59.28 | 7707 |
| 1774045800 | 59 | -1.39 | -2.30 | 60.28 | 60.53 | 59 | 13925 |
| 1773959400 | 60.39 | 0.26 | 0.43 | 59.85 | 60.655 | 59.85 | 40330 |
| 1773873000 | 60.13 | -0.89 | -1.46 | 60.76 | 60.76 | 60.13 | 9510 |
| 1773786600 | 61.02 | 0.08 | 0.13 | 61.37 | 61.498 | 61.02 | 15653 |
| 1773700200 | 60.94 | 0.34 | 0.56 | 61.13 | 61.13 | 60.72 | 10621 |
| 1773441000 | 60.6 | 0.27 | 0.45 | 60.63 | 60.98 | 60.49 | 30008 |
| 1773354600 | 60.33 | -0.16 | -0.26 | 60.26 | 60.98 | 60.26 | 176866 |
| 1773268200 | 60.49 | 0.15 | 0.25 | 60.27 | 60.77 | 60.27 | 8152 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
