Premium
ProShares Ultra Consumer Discretionary (UCC)
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 | -1.1837 | -2.43309352518 | 48.65 | 49.35 | 45.92 | 3615 | 47.71863173 | SP |
| 4 | 2.1163 | 4.66659316428 | 45.35 | 49.89 | 44.28 | 2558 | 47.23894138 | SP |
| 12 | -2.2637 | -4.55198069576 | 49.73 | 52.67 | 44.28 | 3824 | 49.05029288 | SP |
| 26 | -7.3337 | -13.3826642336 | 54.8 | 56.96 | 39.96 | 4021 | 47.98908077 | SP |
| 52 | 1.6063 | 3.5026166594 | 45.86 | 56.96 | 39.96 | 4784 | 50.03309094 | SP |
| 156 | 13.7463 | 40.7660142349 | 33.72 | 59.55 | 25.0155 | 4975 | 41.98838566 | SP |
| 260 | -57.2737 | -54.6817834638 | 104.74 | 113.83 | 21.595 | 4069 | 43.86533018 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 47.4663 | 1.08 | 2.33 | 46.06 | 47.4663 | 46.06 | 210 |
| 1783549800 | 46.3868 | -1.61 | -3.35 | 46.8 | 46.8 | 45.92 | 2947 |
| 1783463400 | 47.9952 | -0.54 | -1.12 | 49 | 49.04 | 47.9952 | 2190 |
| 1783377000 | 48.54 | 0.63 | 1.32 | 47.75 | 48.54 | 47.75 | 2446 |
| 1783031400 | 47.9092 | -0.77 | -1.57 | 48.65 | 49.35 | 47.7501 | 6875 |
| 1782945000 | 48.6754 | 0.65 | 1.35 | 48.47 | 49.4 | 48.47 | 1235 |
| 1782858600 | 48.029 | 0.1 | 0.22 | 47.42 | 48.16 | 47.42 | 1006 |
| 1782772200 | 47.9245 | 2.26 | 4.96 | 45.88 | 47.971 | 45.88 | 1666 |
| 1782513000 | 45.66 | 0.88 | 1.97 | 44.28 | 46.2601 | 44.28 | 3585 |
| 1782426600 | 44.7798 | -1.51 | -3.26 | 45.76 | 46.37 | 44.7798 | 4847 |
| 1782340200 | 46.2891 | 0.76 | 1.66 | 45.23 | 46.68 | 45.23 | 1704 |
| 1782253800 | 45.5334 | -0.94 | -2.02 | 45.45 | 45.59 | 45.45 | 3118 |
| 1782167400 | 46.4723 | -1.62 | -3.37 | 46.88 | 46.88 | 46.4723 | 380 |
| 1781821800 | 48.094 | 1.41 | 3.03 | 47.465 | 48.2862 | 46.96 | 2876 |
| 1781735400 | 46.6792 | -2.57 | -5.22 | 48.49 | 48.66 | 46.47 | 2155 |
| 1781649000 | 49.2509 | 0.01 | 0.02 | 49.61 | 49.89 | 49.21 | 4053 |
| 1781562600 | 49.242 | 1.65 | 3.48 | 48.84 | 49.68 | 48.84 | 2020 |
| 1781303400 | 47.5876 | 0.27 | 0.57 | 47.63 | 47.7816 | 46.48 | 1756 |
| 1781217000 | 47.32 | 2.18 | 4.83 | 45.35 | 47.39 | 45.22 | 1179 |
| 1781130600 | 45.14 | -2.03 | -4.30 | 47.02 | 47.02 | 45.14 | 1996 |
| 1781044200 | 47.1663 | 0.46 | 0.98 | 47.02 | 48.38 | 46 | 1894 |
| 1780957800 | 46.71 | 0.22 | 0.47 | 46.55 | 47.09 | 46.51 | 6957 |
| 1780698600 | 46.4934 | -1.85 | -3.82 | 47.97 | 47.97 | 46.22 | 8580 |
| 1780612200 | 48.3404 | 0.43 | 0.91 | 48.96 | 48.96 | 48.16 | 3624 |
| 1780525800 | 47.9059 | -0.75 | -1.54 | 47.61 | 48.425 | 47.5 | 6475 |
| 1780439400 | 48.654 | -0.59 | -1.20 | 48.27 | 49.11 | 47.87 | 5643 |
| 1780353000 | 49.2426 | -2.34 | -4.53 | 50.51 | 50.51 | 49.23 | 11409 |
| 1780093800 | 51.5783 | -0.92 | -1.76 | 52.67 | 52.67 | 51.54 | 9443 |
| 1780007400 | 52.5 | 0.47 | 0.91 | 52.14 | 52.52 | 51.98 | 539 |
| 1779921000 | 52.0286 | 1.72 | 3.43 | 50.96 | 52.53 | 50.96 | 7845 |
| 1779834600 | 50.3049 | 0.23 | 0.47 | 50.96 | 51.04 | 49.72 | 3842 |
| 1779489000 | 50.07 | 0.38 | 0.76 | 50.5 | 50.5 | 50.07 | 837 |
| 1779402600 | 49.6937 | 0.64 | 1.31 | 48.57 | 49.6937 | 48.5 | 281 |
| 1779316200 | 49.0512 | 2.43 | 5.20 | 46.63 | 49.0512 | 46.63 | 651 |
| 1779229800 | 46.6248 | -1.11 | -2.33 | 46.48 | 46.8 | 46.11 | 6359 |
| 1779143400 | 47.7379 | -0.2 | -0.42 | 47.48 | 48.08 | 47.43 | 874 |
| 1778884200 | 47.9374 | -1.83 | -3.67 | 48.27 | 48.27 | 47.9374 | 3400 |
| 1778797800 | 49.7629 | 0.08 | 0.17 | 49.93 | 50.4599 | 49.7401 | 1752 |
| 1778711400 | 49.68 | 0.11 | 0.21 | 49.38 | 50.195 | 49.3 | 4843 |
| 1778625000 | 49.5736 | -0.75 | -1.49 | 49.85 | 49.85 | 48.9 | 6032 |
| 1778538600 | 50.3232 | -0.63 | -1.23 | 50.05 | 50.535 | 48.83 | 8596 |
| 1778279400 | 50.95 | 0.17 | 0.34 | 50.96 | 51.8799 | 50.95 | 2030 |
| 1778193000 | 50.7753 | -0.21 | -0.41 | 51.34 | 51.34 | 50.7753 | 491 |
| 1778106600 | 50.9843 | 1.5 | 3.04 | 49.72 | 51.38 | 49.72 | 5570 |
| 1778020200 | 49.482 | 0.39 | 0.79 | 49.46 | 49.482 | 49.27 | 247 |
| 1777933800 | 49.0938 | -0.73 | -1.47 | 49.56 | 50.4 | 49.0938 | 1347 |
| 1777674600 | 49.8282 | 0.14 | 0.29 | 49.74 | 50.67 | 49.74 | 1584 |
| 1777588200 | 49.6857 | 1.29 | 2.67 | 49.36 | 49.929 | 48.37 | 3549 |
| 1777501800 | 48.3927 | -0.18 | -0.38 | 47.85 | 48.41 | 47.85 | 392 |
| 1777415400 | 48.575 | -0.79 | -1.60 | 48.43 | 48.905 | 48.43 | 1679 |
| 1777329000 | 49.3628 | -0.7 | -1.40 | 49.88 | 49.88 | 49.28 | 541 |
| 1777069800 | 50.0655 | 0.86 | 1.74 | 49.57 | 50.11 | 49.57 | 2242 |
| 1776983400 | 49.2085 | -1.04 | -2.06 | 49.78 | 49.98 | 48.44 | 13064 |
| 1776897000 | 50.2451 | -0.02 | -0.04 | 51.23 | 51.23 | 50.05 | 3360 |
| 1776810600 | 50.2651 | -0.73 | -1.43 | 51.59 | 51.77 | 50.24 | 2799 |
| 1776724200 | 50.9929 | -0.54 | -1.04 | 51.69 | 51.69 | 50.51 | 1322 |
| 1776465000 | 51.53 | 2.3 | 4.67 | 50.6 | 52.53 | 50.6 | 22642 |
| 1776378600 | 49.2314 | -0.44 | -0.88 | 49.73 | 49.83 | 48.78 | 7191 |
| 1776292200 | 49.67 | 1.41 | 2.92 | 48.79 | 49.88 | 48.17 | 3916 |
| 1776205800 | 48.26 | 2.12 | 4.59 | 46.37 | 48.505 | 46.37 | 3915 |
| 1776119400 | 46.1406 | 0.86 | 1.89 | 44.66 | 46.1406 | 44.66 | 3555 |
| 1775860200 | 45.2828 | 0 | 0.01 | 45.08 | 45.48 | 45.08 | 905 |
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.
