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 | -2.94 | -5.47078526237 | 53.74 | 54.27 | 50.74 | 6375 | 52.40359232 | SP |
| 4 | -1.82 | -3.4587609274 | 52.62 | 56.73 | 50.74 | 4741 | 53.45710866 | SP |
| 12 | 2.87 | 5.9878990194 | 47.93 | 59.55 | 46.96 | 5805 | 53.20533892 | SP |
| 26 | 18.06 | 55.1618814905 | 32.74 | 59.55 | 31.9845 | 4681 | 46.99492659 | SP |
| 52 | 14.75 | 40.9153952843 | 36.05 | 59.55 | 29.75 | 4018 | 41.90637643 | SP |
| 156 | 7.85 | 18.2770663562 | 42.95 | 59.55 | 21.595 | 3622 | 35.10810574 | SP |
| 260 | -78.8 | -60.8024691358 | 129.6 | 141.4807 | 21.595 | 3210 | 52.53492905 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 50.8573 | -1.28 | -2.46 | 51.17 | 51.62 | 50.74 | 3094 |
| 1739230200 | 52.14 | 0.38 | 0.73 | 52.04 | 52.64 | 51.74 | 13516 |
| 1738971000 | 51.7643 | -2.03 | -3.78 | 53.68 | 53.68 | 51.7643 | 6328 |
| 1738884600 | 53.7956 | 0.22 | 0.41 | 54.27 | 54.27 | 53.28 | 3529 |
| 1738798200 | 53.5782 | -1.19 | -2.17 | 53.74 | 53.9144 | 53.43 | 6029 |
| 1738711800 | 54.7664 | 1.38 | 2.58 | 54.11 | 54.7664 | 53.93 | 6626 |
| 1738625400 | 53.39 | -1.87 | -3.38 | 53.17 | 53.9865 | 51.67 | 15767 |
| 1738366200 | 55.26 | -0.3 | -0.55 | 55.88 | 56.73 | 54.81 | 6098 |
| 1738279800 | 55.5629 | 1.02 | 1.87 | 55.94 | 56.01 | 54.74 | 1943 |
| 1738193400 | 54.5455 | -0.26 | -0.48 | 54.9 | 55.4 | 54.2157 | 2641 |
| 1738107000 | 54.81 | 0.27 | 0.50 | 54.65 | 54.96 | 53.98025 | 3542 |
| 1738020600 | 54.5374 | 0.51 | 0.95 | 52.61 | 54.5374 | 52.61 | 356 |
| 1737761400 | 54.0232 | -0.12 | -0.22 | 54.28 | 54.28 | 53.95 | 1139 |
| 1737675000 | 54.14 | 0 | 0.00 | 54.14 | 54.14 | 54.14 | 0 |
| 1737588600 | 54.14 | -0.36 | -0.66 | 54.66 | 54.66 | 54.08 | 2264 |
| 1737502200 | 54.499 | 0.78 | 1.46 | 54.09 | 54.499 | 53.47 | 4451 |
| 1737156600 | 53.7156 | 1.39 | 2.65 | 53.13 | 54.38 | 53.13 | 2754 |
| 1737070200 | 52.3284 | -0.54 | -1.02 | 52.45 | 52.45 | 52 | 1043 |
| 1736983800 | 52.8658 | 2.54 | 5.05 | 52.62 | 52.8658 | 51.972 | 6129 |
| 1736897400 | 50.3227 | -0.17 | -0.34 | 52.02 | 52.02 | 50.07 | 2193 |
| 1736811000 | 50.4931 | 0.46 | 0.93 | 48.86 | 50.4931 | 48.86 | 1417 |
| 1736551800 | 50.029 | -1.02 | -2.00 | 49.71 | 50.029 | 49.71 | 412 |
| 1736379000 | 51.048 | 0.36 | 0.71 | 50.79 | 51.1 | 50.25 | 2267 |
| 1736292600 | 50.6893 | -2.02 | -3.83 | 51.55 | 51.55 | 50.38 | 2488 |
| 1736206200 | 52.7095 | 0.35 | 0.68 | 53.03 | 53.45 | 52.3 | 7622 |
| 1735947000 | 52.3549 | 2.01 | 3.99 | 51.22 | 52.43 | 50.63 | 9767 |
| 1735860600 | 50.3474 | -1.34 | -2.59 | 51.4 | 51.96 | 49.82 | 5808 |
| 1735687800 | 51.6861 | -1.1 | -2.09 | 52.96 | 53.13 | 51.6861 | 1189 |
| 1735601400 | 52.7891 | -1.43 | -2.64 | 53.19 | 53.22 | 51.973 | 14400 |
| 1735342200 | 54.2188 | -2.1 | -3.72 | 55.66 | 55.66 | 54.05 | 1224 |
| 1735255800 | 56.3156 | -0.15 | -0.27 | 56.19 | 56.512 | 55.995 | 3929 |
| 1735077840 | 56.4654 | 2.29 | 4.22 | 55.2 | 56.4654 | 55.2 | 1980 |
| 1734996600 | 54.1765 | 0.33 | 0.61 | 54.23 | 54.265 | 52.81 | 4632 |
| 1734737400 | 53.8465 | 0.14 | 0.26 | 52.91 | 55.2903 | 52.72 | 5751 |
| 1734651000 | 53.7078 | -0.41 | -0.75 | 55.63 | 55.63 | 53.29 | 12515 |
| 1734564600 | 54.1137 | -5.09 | -8.60 | 58.64 | 58.79 | 54.11 | 6527 |
| 1734478200 | 59.2024 | 0.54 | 0.93 | 59.55 | 59.55 | 58.4399 | 1606 |
| 1734391800 | 58.6593 | 1.42 | 2.48 | 57.31 | 58.709 | 57.31 | 3215 |
| 1734132600 | 57.2409 | 0.39 | 0.69 | 57.29 | 57.29 | 56.69 | 9603 |
| 1734046200 | 56.8472 | -0.86 | -1.50 | 57.29 | 57.37 | 56.83 | 1175 |
| 1733959800 | 57.7103 | 1.93 | 3.47 | 56.58 | 57.8299 | 56.58 | 7218 |
| 1733873400 | 55.7762 | 0.18 | 0.33 | 55.92 | 56.785 | 55.545 | 5307 |
| 1733787000 | 55.5932 | -0.37 | -0.66 | 56.64 | 57.14 | 55.44 | 5877 |
| 1733527800 | 55.9628 | 2.22 | 4.13 | 54.92 | 55.9628 | 54.92 | 1778 |
| 1733441400 | 53.7408 | 0.81 | 1.52 | 53.05 | 54.1706 | 53.05 | 17629 |
| 1733355000 | 52.9341 | 0.98 | 1.89 | 52.02 | 52.95 | 52.02 | 4087 |
| 1733268600 | 51.9546 | -0.15 | -0.28 | 51.53 | 51.9546 | 51.4101 | 68996 |
| 1733182200 | 52.1 | 0.99 | 1.95 | 51.85 | 52.16 | 51.85 | 4316 |
| 1732917840 | 51.1058 | 0.98 | 1.96 | 49.88 | 51.1058 | 49.88 | 815 |
| 1732750200 | 50.1232 | -0.56 | -1.10 | 50.48 | 50.8069 | 50.09 | 1472 |
| 1732663800 | 50.6803 | 0.28 | 0.56 | 49.89 | 50.6803 | 49.89 | 4669 |
| 1732577400 | 50.398 | 1.09 | 2.21 | 50.84 | 51.04 | 50.398 | 1245 |
| 1732318200 | 49.3061 | 1.33 | 2.77 | 48.26 | 49.47 | 48.26 | 2669 |
| 1732231800 | 47.9751 | 0.16 | 0.33 | 48.11 | 48.11 | 47.29 | 1639 |
| 1732145400 | 47.8155 | -0.36 | -0.74 | 47.93 | 47.93 | 46.96 | 2665 |
| 1732059000 | 48.173 | 0.02 | 0.04 | 47.27 | 48.34 | 46.8301 | 2191 |
| 1731972600 | 48.1533 | 0.86 | 1.82 | 48.46 | 48.73 | 47.63 | 5504 |
| 1731713400 | 47.2943 | -0.85 | -1.76 | 47.82 | 47.82 | 47.14 | 3231 |
| 1731627000 | 48.1395 | -1.33 | -2.69 | 49.55 | 49.55 | 48.12 | 2196 |
| 1731540600 | 49.4707 | 0.77 | 1.58 | 49.25 | 49.71 | 49.25 | 765 |
| 1731454200 | 48.6996 | -1.23 | -2.46 | 49.775 | 49.775 | 48.6996 | 1440 |
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
