Premium
ProShares UltraPro Dow 30 (UDOW)
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 | -1.62 | -2.34884732492 | 68.97 | 70.5 | 66.5 | 1700172 | 67.95358209 | SP |
| 4 | 2.625 | 4.05561993048 | 64.725 | 70.5 | 61.48 | 2564775 | 65.5767772 | SP |
| 12 | 19.14 | 39.7013067828 | 48.21 | 70.5 | 47.54 | 3146953 | 59.95553759 | SP |
| 26 | 8.5 | 14.4435004248 | 58.85 | 70.5 | 46.25 | 3885144 | 58.63433618 | SP |
| 52 | -16.28 | -19.4666985532 | 83.63 | 120.07 | 46.25 | 3420540 | 71.78020153 | SP |
| 156 | 10.91 | 19.3302622254 | 56.44 | 120.07 | 46.25 | 2902775 | 75.66497834 | SP |
| 260 | -2.44 | -3.4962028944 | 69.79 | 120.07 | 37.9814 | 3421678 | 70.17216411 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 68.12 | 0.59 | 0.87 | 68.03 | 68.825 | 67.68 | 1456193 |
| 1781821800 | 67.53 | 0.18 | 0.27 | 68.68 | 69.065 | 67.51 | 1617156 |
| 1781735400 | 67.35 | -2.09 | -3.01 | 69.29 | 70.5 | 66.97 | 2439102 |
| 1781649000 | 69.44 | 1.18 | 1.73 | 68.97 | 70.14 | 68.89 | 1288238 |
| 1781562600 | 68.26 | 2.06 | 3.11 | 68.555 | 69.19 | 68.04 | 1657299 |
| 1781303400 | 66.2 | 1.34 | 2.07 | 66.11 | 67.05 | 64.8 | 1829314 |
| 1781217000 | 64.86 | 3.34 | 5.43 | 62.595 | 65.37 | 61.98 | 2740944 |
| 1781130600 | 61.52 | -3.55 | -5.46 | 64.269999 | 64.769999 | 61.48 | 4041912 |
| 1781044200 | 65.069999 | 0.21 | 0.32 | 65.83 | 66.62 | 62.64 | 3867794 |
| 1780957800 | 64.86 | -0.32 | -0.49 | 65.61 | 66.739999 | 64.65 | 2050114 |
| 1780698600 | 65.18 | -2.82 | -4.15 | 68.34 | 68.39 | 64.8388 | 3469962 |
| 1780612200 | 68 | 3.17 | 4.89 | 66.819999 | 68.34 | 66.51 | 3101322 |
| 1780525800 | 64.83 | -2.27 | -3.38 | 65.97 | 66.605999 | 64.73 | 2845091 |
| 1780439400 | 67.099999 | 1 | 1.51 | 65.129999 | 67.27 | 65.125 | 2694645 |
| 1780353000 | 66.099999 | 0.25 | 0.38 | 65.5 | 66.26 | 64.92 | 2826725 |
| 1780093800 | 65.849999 | 1.32 | 2.05 | 64.78 | 66.0779 | 64.519999 | 2790313 |
| 1780007400 | 64.53 | 0.09 | 0.14 | 63.855 | 64.94 | 63.21 | 2936314 |
| 1779921000 | 64.44 | 0.59 | 0.92 | 64.09 | 65.148399 | 64.03 | 2582271 |
| 1779834600 | 63.85 | -0.35 | -0.55 | 64.724999 | 64.98 | 63.38 | 2496011 |
| 1779489000 | 64.2 | 1.06 | 1.68 | 64.535 | 65.194999 | 64.04 | 2716099 |
| 1779402600 | 63.14 | 1.06 | 1.71 | 61.52 | 63.495 | 60.96 | 3371084 |
| 1779316200 | 62.08 | 2.25 | 3.76 | 60.47 | 62.33 | 59.29 | 3772652 |
| 1779229800 | 59.83 | -1.1 | -1.81 | 60.14 | 60.7099 | 59.33 | 2466683 |
| 1779143400 | 60.93 | 0.54 | 0.89 | 60.485 | 61.22 | 59.72 | 2950524 |
| 1778884200 | 60.39 | -1.95 | -3.13 | 61.11 | 61.25 | 60.29 | 2337756 |
| 1778797800 | 62.34 | 1.32 | 2.16 | 62.585 | 62.86 | 61.64 | 3011641 |
| 1778711400 | 61.02 | -0.32 | -0.52 | 60.725 | 61.21 | 60.11 | 2653067 |
| 1778625000 | 61.34 | 0.28 | 0.46 | 60.82 | 61.52 | 59.6 | 2851037 |
| 1778538600 | 61.06 | 0.36 | 0.59 | 60.595 | 61.31 | 60.2 | 2738422 |
| 1778279400 | 60.7 | 0.01 | 0.02 | 61.58 | 61.6 | 60.28 | 2436329 |
| 1778193000 | 60.69 | -1.15 | -1.86 | 62.38 | 62.64 | 60.27 | 3329013 |
| 1778106600 | 61.84 | 2.19 | 3.67 | 61.12 | 62.24 | 61.08 | 3315178 |
| 1778020200 | 59.65 | 1.16 | 1.98 | 59.26 | 59.8993 | 58.6299 | 3044589 |
| 1777933800 | 58.49 | -1.98 | -3.27 | 59.89 | 60.22 | 58.28 | 3504648 |
| 1777674600 | 60.47 | -0.66 | -1.08 | 61.91 | 62.3 | 60.47 | 3014415 |
| 1777588200 | 61.13 | 2.78 | 4.76 | 59.115 | 61.45 | 58.95 | 3250425 |
| 1777501800 | 58.35 | -0.96 | -1.62 | 59.11 | 59.3 | 57.7 | 2609546 |
| 1777415400 | 59.31 | -0.16 | -0.27 | 60.06 | 60.17 | 59.08 | 2981292 |
| 1777329000 | 59.47 | -0.18 | -0.30 | 59.4 | 60.105 | 58.93 | 2779496 |
| 1777069800 | 59.65 | -0.3 | -0.50 | 59.96 | 60.1 | 59.13 | 3113998 |
| 1776983400 | 59.95 | -0.67 | -1.11 | 59.81 | 60.755 | 58.34 | 3484746 |
| 1776897000 | 60.62 | 1.19 | 2.00 | 60.82 | 61.1367 | 60.085 | 2547137 |
| 1776810600 | 59.43 | -1.09 | -1.80 | 61.57 | 62 | 59.05 | 3950801 |
| 1776724200 | 60.52 | 0.01 | 0.02 | 60.21 | 60.69 | 59.79 | 2600694 |
| 1776465000 | 60.51 | 3.07 | 5.34 | 59.23 | 61.497 | 59.15 | 5180903 |
| 1776378600 | 57.44 | 0.34 | 0.60 | 57.5 | 57.83 | 56.635 | 3348525 |
| 1776292200 | 57.1 | -0.33 | -0.57 | 57.755 | 57.95 | 56.46 | 3537014 |
| 1776205800 | 57.43 | 1.21 | 2.15 | 56.32 | 57.57 | 56.1401 | 2976641 |
| 1776119400 | 56.22 | 0.97 | 1.76 | 54.18 | 56.3 | 53.84 | 3963399 |
| 1775860200 | 55.25 | -0.97 | -1.73 | 56.27 | 56.37 | 55.06 | 3037867 |
| 1775773800 | 56.22 | 0.95 | 1.72 | 54.73 | 56.7113 | 54.56 | 3655014 |
| 1775687400 | 55.27 | 4.28 | 8.39 | 55.23 | 55.645 | 54.13 | 4022492 |
| 1775601000 | 50.99 | -0.28 | -0.55 | 50.92 | 51.1 | 49.715 | 3704997 |
| 1775514600 | 51.27 | 0.54 | 1.06 | 50.41 | 51.35 | 50.19 | 3342542 |
| 1775169000 | 50.73 | -0.2 | -0.39 | 49.12 | 51.53 | 48.7 | 4707575 |
| 1775082600 | 50.93 | 0.75 | 1.49 | 51.085 | 51.68 | 50.6 | 4510853 |
| 1774996200 | 50.18 | 3.45 | 7.38 | 48.21 | 50.37 | 47.54 | 9826527 |
| 1774909800 | 46.73 | 0.18 | 0.39 | 47.84 | 47.99 | 46.25 | 5132495 |
| 1774650600 | 46.55 | -2.59 | -5.27 | 48.53 | 48.53 | 46.275 | 7438855 |
| 1774564200 | 49.14 | -1.6 | -3.15 | 49.86 | 51.14 | 49.025 | 6312188 |
| 1774477800 | 50.74 | 0.83 | 1.66 | 51.24 | 51.74 | 49.97 | 5351285 |
| 1774391400 | 49.91 | -0.27 | -0.54 | 49.035 | 50.83 | 48.72 | 8966894 |
| 1774305000 | 50.18 | 1.87 | 3.87 | 50.635 | 51.81 | 49.87 | 9731836 |
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.
