Premium
ProShares Ultra MSCI Brazil Capped New (UBR)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6437 | -3.62035995501 | 17.78 | 17.9899 | 16.74 | 1892 | 17.3915081 | SP |
| 4 | 3.1763 | 22.7528653295 | 13.96 | 17.9899 | 13.9314 | 1791 | 16.03188739 | SP |
| 12 | -2.5437 | -12.925304878 | 19.68 | 19.74 | 13.63 | 1988 | 15.87595534 | SP |
| 26 | -3.8637 | -18.3985714286 | 21 | 25.8342 | 13.63 | 1983 | 19.18947793 | SP |
| 52 | -13.3337 | -43.7600918937 | 30.47 | 31.74 | 13.63 | 1800 | 21.40538029 | SP |
| 156 | -10.2637 | -37.4587591241 | 27.4 | 42.17 | 13.63 | 3679 | 27.57721785 | SP |
| 260 | -59.3637 | -77.5996078431 | 76.5 | 79.06 | 12.29 | 6254 | 26.86670666 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 17.1363 | -0.74 | -4.14 | 17.82 | 17.82 | 17.1363 | 5359 |
| 1738884600 | 17.8773 | 0.41 | 2.38 | 17.47 | 17.9899 | 17.47 | 464 |
| 1738798200 | 17.4625 | -0.06 | -0.34 | 17.03 | 17.4625 | 17.03 | 709 |
| 1738711800 | 17.5224 | 0.16 | 0.95 | 17.02 | 17.5224 | 17.02 | 279 |
| 1738625400 | 17.358 | 0.01 | 0.05 | 16.739999 | 17.407 | 16.739999 | 2646 |
| 1738366200 | 17.3498 | -0.03 | -0.19 | 17.78 | 17.78 | 17.3 | 5361 |
| 1738279800 | 17.3826 | 0.98 | 5.96 | 16.45 | 17.47 | 16.45 | 3710 |
| 1738193400 | 16.4054 | -0.18 | -1.11 | 16.485 | 16.6657 | 16.379 | 565 |
| 1738107000 | 16.59 | 0.17 | 1.02 | 16.46 | 16.59 | 16.41 | 1861 |
| 1738020600 | 16.4219 | 0.46 | 2.88 | 16 | 16.4219 | 16 | 2158 |
| 1737761400 | 15.9628 | 0.13 | 0.82 | 16.14 | 16.14 | 15.9628 | 306 |
| 1737675000 | 15.8322 | 0 | 0.00 | 15.8322 | 15.8322 | 15.8322 | 0 |
| 1737588600 | 15.8322 | 0.45 | 2.90 | 15.65 | 16.119 | 15.65 | 1958 |
| 1737502200 | 15.3858 | 0.44 | 2.98 | 15.4099 | 15.4099 | 15.2532 | 599 |
| 1737156600 | 14.941 | 0.11 | 0.74 | 14.88 | 14.941 | 14.88 | 1124 |
| 1737070200 | 14.8308 | -0.39 | -2.56 | 15.17 | 15.17 | 14.65 | 2053 |
| 1736983800 | 15.22 | 0.92 | 6.41 | 14.85 | 15.28 | 14.85 | 584 |
| 1736897400 | 14.3028 | 0.17 | 1.22 | 14.22 | 14.389 | 14.1999 | 1673 |
| 1736811000 | 14.1299 | 0.07 | 0.49 | 13.99 | 14.148 | 13.99 | 1516 |
| 1736551800 | 14.0606 | -0.19 | -1.35 | 13.96 | 14.0606 | 13.9314 | 4678 |
| 1736379000 | 14.2523 | -0.4 | -2.70 | 14.31 | 14.31 | 14.2523 | 387 |
| 1736292600 | 14.6474 | 0.47 | 3.29 | 14.76 | 14.8599 | 14.62 | 6533 |
| 1736206200 | 14.1809 | 0.49 | 3.60 | 14.24 | 14.24 | 14.1809 | 874 |
| 1735947000 | 13.6878 | -0.36 | -2.54 | 13.82 | 13.82 | 13.6878 | 764 |
| 1735860600 | 14.0441 | 0.27 | 1.94 | 13.63 | 14.0441 | 13.63 | 224 |
| 1735687800 | 13.7774 | -0.16 | -1.14 | 13.74 | 13.889 | 13.71 | 1855 |
| 1735601400 | 13.9361 | 0.13 | 0.93 | 13.8 | 14.05 | 13.785 | 645 |
| 1735342200 | 13.8079 | -0.26 | -1.83 | 14.07 | 14.07 | 13.8079 | 427 |
| 1735255800 | 14.0659 | -0.1 | -0.71 | 14.08 | 14.08 | 14.0659 | 778 |
| 1735077840 | 14.1663 | 0.2 | 1.41 | 14.14 | 14.17 | 14.12 | 1185 |
| 1734996600 | 13.97 | -0.87 | -5.86 | 14.34 | 14.34 | 13.94 | 612 |
| 1734737400 | 14.8396 | 0.22 | 1.50 | 14.93 | 14.96 | 14.7225 | 3341 |
| 1734651000 | 14.62 | 0.62 | 4.44 | 14.68 | 14.77 | 14.57 | 3234 |
| 1734564600 | 13.9984 | -2.08 | -12.92 | 15.35 | 15.35 | 13.8 | 17666 |
| 1734478200 | 16.0762 | 0.45 | 2.87 | 15.6 | 16.0762 | 15.44 | 870 |
| 1734391800 | 15.6271 | -0.65 | -4.01 | 16.3 | 16.3 | 15.6271 | 4723 |
| 1734132600 | 16.28 | -0.63 | -3.75 | 16.69 | 16.69 | 16.28 | 1388 |
| 1734046200 | 16.9148 | -0.95 | -5.33 | 17.39 | 17.39 | 16.7213 | 2032 |
| 1733959800 | 17.8672 | 0.77 | 4.51 | 17.48 | 18.04 | 16.9001 | 2186 |
| 1733873400 | 17.0961 | 0.37 | 2.19 | 17.15 | 17.15 | 17.0961 | 315 |
| 1733787000 | 16.73 | 0.3 | 1.84 | 16.76 | 17.0712 | 16.73 | 2061 |
| 1733527800 | 16.427 | -0.82 | -4.76 | 17.19 | 17.19 | 16.427 | 3187 |
| 1733441400 | 17.2475 | 0.54 | 3.21 | 17.33 | 17.33 | 17.2475 | 1360 |
| 1733355000 | 16.7105 | 0.14 | 0.84 | 16.64 | 16.851 | 16.64 | 1359 |
| 1733268600 | 16.5719 | 0.15 | 0.93 | 16.579999 | 16.579999 | 16.4172 | 731 |
| 1733182200 | 16.42 | -0.31 | -1.87 | 16.57 | 16.57 | 16.219999 | 3550 |
| 1732917840 | 16.7321 | -1.38 | -7.64 | 16.44 | 16.91 | 16.44 | 555 |
| 1732750200 | 18.116 | -1.41 | -7.22 | 19.54 | 19.54 | 18.116 | 328 |
| 1732663800 | 19.5249 | 0.08 | 0.44 | 19.67 | 19.67 | 19.5249 | 69 |
| 1732577400 | 19.4403 | -0.05 | -0.25 | 19.74 | 19.74 | 19.41 | 614 |
| 1732318200 | 19.4892 | 0.72 | 3.84 | 19.314 | 19.4892 | 19.15 | 7126 |
| 1732231800 | 18.7683 | -0.34 | -1.75 | 18.75 | 18.859 | 18.75 | 1177 |
| 1732145400 | 19.1035 | -0.23 | -1.19 | 19.07 | 19.1035 | 19.0317 | 826 |
| 1732059000 | 19.3338 | -0.15 | -0.78 | 19.3338 | 19.3338 | 19.3338 | 39 |
| 1731972600 | 19.486 | 0.15 | 0.76 | 19.54 | 19.54 | 19.45 | 1729 |
| 1731713400 | 19.3394 | -0.18 | -0.92 | 19.68 | 19.68 | 19.3394 | 376 |
| 1731627000 | 19.5191 | -0.19 | -0.97 | 19.3791 | 19.5191 | 19.3791 | 1556 |
| 1731540600 | 19.7101 | -0.23 | -1.15 | 19.68 | 19.7101 | 19.68 | 30 |
| 1731454200 | 19.9391 | -0.06 | -0.28 | 19.99 | 19.99 | 19.9391 | 1029 |
| 1731367800 | 19.995 | -0.01 | -0.03 | 19.42 | 20.065 | 19.42 | 2862 |
| 1731108600 | 20 | -0.83 | -3.98 | 20.11 | 20.11 | 19.41 | 2587 |
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
