Premium
ProShares Ultra Bloomberg Crude Oil New (UCO)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -4.18212478921 | 29.65 | 29.74 | 27.61 | 1239322 | 28.28861388 | SP |
| 4 | -0.12 | -0.420609884332 | 28.53 | 31.64 | 27.61 | 1301643 | 29.48448875 | SP |
| 12 | 1.21 | 4.44852941176 | 27.2 | 31.64 | 24.43 | 1710547 | 26.75893635 | SP |
| 26 | -2.23 | -7.27806788512 | 30.64 | 31.99 | 22.88 | 2556457 | 27.02374092 | SP |
| 52 | -1.18 | -3.98783372761 | 29.59 | 36.51 | 22.88 | 2108480 | 28.58706023 | SP |
| 156 | -83.05 | -74.511035349 | 111.46 | 205.5 | 20.74 | 2300088 | 34.31644332 | SP |
| 260 | -338.84 | -92.2641252553 | 367.25 | 401.75 | 11 | 5268790 | 46.53943568 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 28.14 | 0.13 | 0.46 | 28.019 | 28.3597 | 27.49 | 2594073 |
| 1738279800 | 28.01 | 0.05 | 0.18 | 28.02 | 28.51 | 27.92 | 1523282 |
| 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 |
| 1737761400 | 29.23 | -0.6 | -2.01 | 29.65 | 29.74 | 29.03 | 998518 |
| 1737675000 | 29.83 | 0 | 0.00 | 29.83 | 29.83 | 29.83 | 0 |
| 1737588600 | 29.83 | -0.25 | -0.83 | 29.889 | 30.21 | 29.67 | 1061234 |
| 1737502200 | 30.08 | -0.34 | -1.12 | 29.742 | 30.145 | 29.65 | 888055 |
| 1737156600 | 30.42 | -0.19 | -0.62 | 30.46 | 30.785 | 30.27 | 647486 |
| 1737070200 | 30.61 | -0.88 | -2.79 | 30.77 | 30.83 | 30.16 | 963204 |
| 1736983800 | 31.49 | 1.22 | 4.03 | 30.57 | 31.64 | 30.53 | 1941309 |
| 1736897400 | 30.27 | 0.22 | 0.73 | 30.11 | 30.335 | 29.81 | 977928 |
| 1736811000 | 30.05 | -0.08 | -0.27 | 30.23 | 30.61 | 30.045 | 3523120 |
| 1736551800 | 30.13 | 1.67 | 5.87 | 30 | 30.93 | 29.51 | 1831330 |
| 1736379000 | 28.46 | -0.56 | -1.93 | 29.09 | 29.16 | 28.305 | 654105 |
| 1736292600 | 29.02 | 0.51 | 1.79 | 29.1 | 29.2 | 28.77 | 1418380 |
| 1736206200 | 28.51 | -0.28 | -0.97 | 29.12 | 29.42 | 28.35 | 984166 |
| 1735947000 | 28.79 | 0.57 | 2.02 | 28.53 | 28.8632 | 28.3792 | 1041005 |
| 1735860600 | 28.22 | 0.72 | 2.62 | 28.24 | 28.74 | 28.205 | 1677219 |
| 1735687800 | 27.5 | 0.44 | 1.63 | 27.32 | 27.67 | 27.1883 | 1246408 |
| 1735601400 | 27.06 | 0.63 | 2.38 | 27.1 | 27.31 | 26.8 | 1107389 |
| 1735342200 | 26.43 | 0.34 | 1.30 | 26.63 | 26.81 | 26.3757 | 1380496 |
| 1735255800 | 26.09 | -0.23 | -0.87 | 26.73 | 26.78 | 25.925 | 1312436 |
| 1735077840 | 26.32 | 0.3 | 1.15 | 26.37 | 26.59 | 26.19 | 856623 |
| 1734996600 | 26.02 | 0.03 | 0.12 | 25.9 | 26.02 | 25.44 | 1603944 |
| 1734737400 | 25.99 | 0.28 | 1.09 | 25.47 | 26.14 | 25.28 | 1635603 |
| 1734651000 | 25.71 | -0.27 | -1.04 | 26.58 | 26.7 | 25.71 | 1100369 |
| 1734564600 | 25.98 | -0.33 | -1.25 | 26.56 | 26.99 | 25.97 | 1115406 |
| 1734478200 | 26.31 | -0.33 | -1.24 | 26.22 | 26.37 | 25.78 | 982200 |
| 1734391800 | 26.64 | -0.35 | -1.30 | 26.91 | 27.02 | 26.59 | 920256 |
| 1734132600 | 26.99 | 0.51 | 1.93 | 26.72 | 27.18 | 26.6701 | 1292196 |
| 1734046200 | 26.48 | 0.07 | 0.27 | 26.18 | 26.602 | 25.73 | 1585585 |
| 1733959800 | 26.41 | 0.98 | 3.85 | 26.13 | 26.6 | 25.88 | 2338452 |
| 1733873400 | 25.43 | 0.11 | 0.43 | 25.48 | 25.85 | 25.35 | 1281963 |
| 1733787000 | 25.32 | 0.57 | 2.30 | 25.4 | 25.8471 | 25.32 | 2188963 |
| 1733527800 | 24.75 | -0.6 | -2.37 | 24.89 | 25.0061 | 24.51 | 3274083 |
| 1733441400 | 25.35 | -0.22 | -0.86 | 25.67 | 25.7965 | 25.195 | 1755105 |
| 1733355000 | 25.57 | -0.77 | -2.92 | 26.61 | 26.65 | 25.37 | 2306047 |
| 1733268600 | 26.34 | 1.16 | 4.61 | 25.92 | 26.54 | 25.69 | 2929705 |
| 1733182200 | 25.18 | -0.36 | -1.41 | 25.74 | 25.79 | 24.9799 | 2179954 |
| 1732917840 | 25.54 | 0.01 | 0.04 | 25.91 | 26.18 | 25.46 | 1054220 |
| 1732750200 | 25.53 | -0.03 | -0.12 | 25.55 | 25.98 | 25.15 | 1611277 |
| 1732663800 | 25.56 | -0.25 | -0.97 | 26.09 | 26.63 | 25.18 | 2319700 |
| 1732577400 | 25.81 | -1.33 | -4.90 | 26.25 | 26.51 | 25.57 | 2457619 |
| 1732318200 | 27.14 | 0.5 | 1.88 | 26.49 | 27.36 | 26.35 | 1676196 |
| 1732231800 | 26.64 | 0.63 | 2.42 | 26.61 | 26.674 | 26.17 | 1783279 |
| 1732145400 | 26.01 | -0.22 | -0.84 | 26.54 | 26.5526 | 25.78 | 1240193 |
| 1732059000 | 26.23 | 0.12 | 0.46 | 26.36 | 26.58 | 25.72 | 2056317 |
| 1731972600 | 26.11 | 1.53 | 6.22 | 25.36 | 26.205 | 25.35 | 3465772 |
| 1731713400 | 24.58 | -0.87 | -3.42 | 25.2 | 25.53 | 24.43 | 3188010 |
| 1731627000 | 25.45 | 0.25 | 0.99 | 26 | 26.01 | 25.19 | 2047790 |
| 1731540600 | 25.2 | -0.04 | -0.16 | 25 | 25.63 | 24.51 | 3561540 |
| 1731454200 | 25.24 | -0.27 | -1.06 | 26 | 26 | 25.18 | 2295793 |
| 1731367800 | 25.51 | -1.26 | -4.71 | 25.59 | 25.735 | 25.23 | 3330020 |
| 1731108600 | 26.77 | -0.92 | -3.32 | 27.2 | 27.24 | 26.37 | 2083488 |
| 1731022200 | 27.69 | 0.24 | 0.87 | 27.15 | 28.11 | 26.89 | 2918551 |
| 1730935800 | 27.45 | -0.02 | -0.07 | 26.53 | 27.93 | 26.53 | 2103367 |
| 1730849400 | 27.47 | 0.2 | 0.73 | 27.67 | 27.89 | 27.13 | 1736315 |
| 1730763000 | 27.27 | 1.36 | 5.25 | 27.1 | 27.38 | 26.7202 | 2454186 |
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
