Premium
ProShares Ultra Bloomberg Crude Oil New (UCO)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4505 | 2.10514018692 | 21.4 | 22.35 | 20.81 | 1721411 | 21.49422656 | SP |
| 4 | -4.4195 | -16.8233726684 | 26.27 | 27.485 | 17.7801 | 2368510 | 21.82257561 | SP |
| 12 | -6.1685 | -22.0154181091 | 28.019 | 29.2 | 17.7801 | 1838385 | 24.31857716 | SP |
| 26 | -5.4595 | -19.990845844 | 27.31 | 31.64 | 17.7801 | 1908634 | 25.54849406 | SP |
| 52 | -11.6595 | -34.794091316 | 33.51 | 35.71 | 17.7801 | 2120327 | 27.32463216 | SP |
| 156 | -124.6695 | -85.087018837 | 146.52 | 183.58 | 17.7801 | 2360737 | 29.68095902 | SP |
| 260 | 9.0805 | 71.1080657792 | 12.77 | 205.5 | 11.58 | 2827266 | 32.94204048 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 21.95 | 0.34 | 1.57 | 21.5 | 22.03 | 21.42 | 897281 |
| 1745533800 | 21.61 | 0.33 | 1.55 | 21.63 | 21.77 | 21.2 | 1265858 |
| 1745447400 | 21.28 | -0.63 | -2.88 | 21.65 | 22.055 | 20.81 | 2983384 |
| 1745361000 | 21.91 | 0.4 | 1.86 | 21.69 | 22.35 | 21.57 | 1199878 |
| 1745274600 | 21.51 | -0.62 | -2.80 | 21.4 | 21.538 | 20.95 | 1310571 |
| 1744929000 | 22.13 | 0.93 | 4.39 | 21.53 | 22.46 | 21.44 | 1530002 |
| 1744842600 | 21.2 | 0.56 | 2.71 | 20.81 | 21.28 | 20.78 | 1654596 |
| 1744756200 | 20.64 | -0.2 | -0.96 | 20.74 | 20.97 | 20.41 | 1117213 |
| 1744669800 | 20.84 | 0.28 | 1.36 | 21.08 | 21.08 | 20.32 | 1293619 |
| 1744410600 | 20.56 | 0.39 | 1.93 | 19.77 | 20.73 | 19.69 | 2505592 |
| 1744324200 | 20.17 | -1.09 | -5.13 | 19.79 | 20.2401 | 19.2 | 3262466 |
| 1744237800 | 21.26 | 2.02 | 10.50 | 18.39 | 21.55 | 17.7801 | 7081992 |
| 1744151400 | 19.24 | -1.72 | -8.21 | 21.05 | 21.13 | 18.95 | 4200726 |
| 1744065000 | 20.96 | -0.68 | -3.14 | 20.61 | 22.46 | 20.29 | 2486354 |
| 1743805800 | 21.64 | -2.37 | -9.87 | 21.02 | 21.85 | 20.19 | 4996202 |
| 1743719400 | 24.01 | -3.43 | -12.50 | 24 | 24.305 | 23.605 | 2878810 |
| 1743633000 | 27.44 | 0.37 | 1.37 | 26.8 | 27.485 | 26.78 | 829196 |
| 1743546600 | 27.07 | 0.01 | 0.04 | 27.23 | 27.47 | 27.0003 | 1203792 |
| 1743460200 | 27.06 | 1.24 | 4.80 | 26.16 | 27.34 | 25.993 | 1919640 |
| 1743201000 | 25.82 | -0.52 | -1.97 | 26.27 | 26.2796 | 25.64 | 1141831 |
| 1743114600 | 26.34 | 0.05 | 0.19 | 26.2 | 26.45 | 25.91 | 860049 |
| 1743028200 | 26.29 | 0.37 | 1.43 | 26.21 | 26.54 | 26.095 | 1568769 |
| 1742941800 | 25.92 | 0.03 | 0.12 | 26.07 | 26.17 | 25.5 | 1094942 |
| 1742855400 | 25.89 | 0.54 | 2.13 | 25.56 | 25.97 | 25.465 | 2019496 |
| 1742596200 | 25.35 | -0.09 | -0.35 | 25.2 | 25.45 | 25.05 | 912832 |
| 1742509800 | 25.44 | 0.72 | 2.91 | 24.63 | 25.46 | 24.51 | 1632137 |
| 1742423400 | 24.72 | 0.12 | 0.49 | 24.59 | 25.0065 | 24.49 | 745340 |
| 1742337000 | 24.6 | -0.23 | -0.93 | 25.27 | 25.33 | 24.46 | 1488096 |
| 1742250600 | 24.83 | 0.4 | 1.64 | 24.88 | 25.02 | 24.58 | 1778327 |
| 1741991400 | 24.43 | 0.32 | 1.33 | 24.22 | 24.53 | 24.05 | 712462 |
| 1741905000 | 24.11 | -0.66 | -2.66 | 24.4 | 24.59 | 23.945 | 1219421 |
| 1741818600 | 24.77 | 0.81 | 3.38 | 24.41 | 24.83 | 24.34 | 1084743 |
| 1741732200 | 23.96 | 0.32 | 1.35 | 24.12 | 24.31 | 23.7 | 1366888 |
| 1741645800 | 23.64 | -0.84 | -3.43 | 24.43 | 24.51 | 23.505 | 1528683 |
| 1741390200 | 24.48 | 0.57 | 2.38 | 24.8 | 25.15 | 24.34 | 2578618 |
| 1741303800 | 23.91 | -0.2 | -0.83 | 23.94 | 24.245 | 23.54 | 1847093 |
| 1741217400 | 24.11 | -1.06 | -4.21 | 24.1 | 24.14 | 23.26 | 4110967 |
| 1741131000 | 25.17 | -0.15 | -0.59 | 24.9 | 25.32 | 24.24 | 1715467 |
| 1741044600 | 25.32 | -1.2 | -4.52 | 26.62 | 26.75 | 25.16 | 2434469 |
| 1740785400 | 26.52 | -0.06 | -0.23 | 26.149 | 26.62 | 25.92 | 876450 |
| 1740699000 | 26.58 | 0.79 | 3.06 | 26.44 | 26.9 | 26.2301 | 1524848 |
| 1740612600 | 25.79 | -0.34 | -1.30 | 25.882 | 26.09 | 25.58 | 1938862 |
| 1740526200 | 26.13 | -1.23 | -4.50 | 27.082 | 27.11 | 25.8 | 1986777 |
| 1740439800 | 27.36 | 0.29 | 1.07 | 27.29 | 27.51 | 27.14 | 1572322 |
| 1740180600 | 27.07 | -1.69 | -5.88 | 28.04 | 28.12 | 27.06 | 2304099 |
| 1740094200 | 28.76 | 0.3 | 1.05 | 28.823 | 29.2 | 28.67 | 1026439 |
| 1740007800 | 28.46 | 0.3 | 1.07 | 28.85 | 28.93 | 28.31 | 673385 |
| 1739921400 | 28.16 | 0.64 | 2.33 | 28.05 | 28.26 | 27.82 | 1610057 |
| 1739575800 | 27.52 | -0.23 | -0.83 | 27.905 | 28.02 | 27.39 | 1622682 |
| 1739489400 | 27.75 | 0.01 | 0.04 | 27.25 | 27.79 | 27.22 | 1307186 |
| 1739403000 | 27.74 | -1.25 | -4.31 | 28.326 | 28.54 | 27.725 | 1606395 |
| 1739316600 | 28.99 | 0.69 | 2.44 | 28.919 | 29.1197 | 28.63 | 1003786 |
| 1739230200 | 28.3 | 0.96 | 3.51 | 27.972 | 28.32 | 27.81 | 1100034 |
| 1738971000 | 27.34 | 0.27 | 1.00 | 27.459 | 27.53 | 27.12 | 1537399 |
| 1738884600 | 27.07 | -0.16 | -0.59 | 27.412 | 27.68 | 26.93 | 1147356 |
| 1738798200 | 27.23 | -0.94 | -3.34 | 27.54 | 27.78 | 27.13 | 1346177 |
| 1738711800 | 28.17 | 0.28 | 1.00 | 26.824 | 28.48 | 26.8 | 1994522 |
| 1738625400 | 27.89 | -0.25 | -0.89 | 28.155 | 28.39 | 27.66 | 1512960 |
| 1738366200 | 28.14 | 0.13 | 0.46 | 28.019 | 28.3597 | 27.49 | 2595841 |
| 1738279800 | 28.01 | 0.05 | 0.18 | 28.02 | 28.51 | 27.92 | 1537529 |
| 1738193400 | 27.96 | -0.44 | -1.55 | 27.96 | 28.4 | 27.61 | 1516591 |
| 1738107000 | 28.4 | 0.21 | 0.74 | 28.65 | 28.65 | 28.02 | 931523 |
| 1738020600 | 28.19 | -1.04 | -3.56 | 28.98 | 29.17 | 27.78 | 1226697 |
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
