Premium
ProShares Ultra High Yield (UJB)
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 | 0.16 | 0.20447284345 | 78.25 | 78.9772 | 78.25 | 18189 | 78.59303208 | SP |
| 4 | 0.29 | 0.371223758321 | 78.12 | 79.31 | 78 | 8120 | 78.7100733 | SP |
| 12 | -0.3 | -0.38114597891 | 78.71 | 79.31 | 77.08 | 15023 | 78.62897135 | SP |
| 26 | -0.77 | -0.972467794898 | 79.18 | 80.09 | 74.755 | 14258 | 78.70801742 | SP |
| 52 | 2.19 | 2.87326161113 | 76.22 | 80.09 | 74.755 | 13617 | 78.32948307 | SP |
| 156 | 16.89 | 27.4544863459 | 61.52 | 80.09 | 58.05 | 16672 | 71.47044282 | SP |
| 260 | 0.585 | 0.751686476068 | 77.825 | 80.18 | 54.77 | 16633 | 70.71588853 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 78.7833 | -0.19 | -0.25 | 78.63 | 78.81 | 78.63 | 614 |
| 1783377000 | 78.9772 | 0.26 | 0.33 | 78.64 | 78.9772 | 78.64 | 6129 |
| 1783031400 | 78.7138 | 0.16 | 0.20 | 78.6 | 78.81 | 78.6 | 371 |
| 1782945000 | 78.5547 | 0.05 | 0.06 | 78.25 | 78.64 | 78.25 | 65642 |
| 1782858600 | 78.5062 | -0.05 | -0.06 | 78.37 | 78.5062 | 78.37 | 97 |
| 1782772200 | 78.5553 | 0.18 | 0.23 | 78.37 | 78.5553 | 78.26 | 21213 |
| 1782513000 | 78.3764 | -0.02 | -0.02 | 78.11 | 78.3764 | 78.11 | 235 |
| 1782426600 | 78.3951 | 0.04 | 0.05 | 78.43 | 78.455 | 78.385 | 561 |
| 1782340200 | 78.3594 | -0.34 | -0.43 | 78.41 | 78.41 | 78.3594 | 48 |
| 1782253800 | 78.6975 | -0.09 | -0.12 | 78.48 | 78.6975 | 78.48 | 173 |
| 1782167400 | 78.7916 | -0.09 | -0.11 | 78.18 | 78.8899 | 78.18 | 14970 |
| 1781821800 | 78.8801 | 0.36 | 0.46 | 78.69 | 78.8801 | 78.69 | 415 |
| 1781735400 | 78.5198 | -0.51 | -0.65 | 78.78 | 79.11 | 78.465 | 388 |
| 1781649000 | 79.0329 | -0.03 | -0.04 | 78.92 | 79.0329 | 78.92 | 205 |
| 1781562600 | 79.0669 | 0.26 | 0.33 | 79.31 | 79.31 | 79.0669 | 32887 |
| 1781303400 | 78.806 | 0 | 0.00 | 78.57 | 78.806 | 78.57 | 257 |
| 1781217000 | 78.8053 | 0.79 | 1.01 | 78 | 78.8053 | 78 | 520 |
| 1781130600 | 78.0147 | -0.27 | -0.34 | 78.12 | 78.181 | 78.0147 | 1438 |
| 1781044200 | 78.2814 | 0.17 | 0.22 | 78.2 | 78.331 | 78.081 | 4123 |
| 1780957800 | 78.1101 | 0.11 | 0.14 | 78.32 | 78.32 | 78.1101 | 23277 |
| 1780698600 | 78 | -0.71 | -0.90 | 78.15 | 78.15 | 78 | 75 |
| 1780612200 | 78.7075 | 0.22 | 0.28 | 78.48 | 78.7075 | 78.48 | 131 |
| 1780525800 | 78.4883 | -0.36 | -0.45 | 78.47 | 78.4883 | 78.4 | 610 |
| 1780439400 | 78.8454 | 0.1 | 0.13 | 78.57 | 78.8454 | 78.57 | 137 |
| 1780353000 | 78.7453 | -0.21 | -0.27 | 78.37 | 78.7453 | 78.36 | 105401 |
| 1780093800 | 78.9578 | 0.22 | 0.27 | 78.56 | 78.9578 | 78.56 | 336 |
| 1780007400 | 78.7426 | 0.15 | 0.19 | 78.41 | 78.81 | 78.41 | 407 |
| 1779921000 | 78.5957 | -0.11 | -0.14 | 78.64 | 78.64 | 78.5957 | 183 |
| 1779834600 | 78.7045 | 0.48 | 0.62 | 78.45 | 78.7045 | 78.45 | 75498 |
| 1779489000 | 78.2203 | 0.02 | 0.02 | 78.16 | 78.2203 | 78.16 | 79 |
| 1779402600 | 78.2022 | 0.06 | 0.08 | 77.72 | 78.2022 | 77.72 | 57 |
| 1779316200 | 78.1377 | 0.95 | 1.24 | 77.2 | 78.1377 | 77.2 | 55914 |
| 1779229800 | 77.1836 | -0.37 | -0.47 | 77.08 | 77.1836 | 77.08 | 21 |
| 1779143400 | 77.5509 | 0.02 | 0.02 | 77.47 | 77.58 | 77.47 | 17154 |
| 1778884200 | 77.5342 | -0.7 | -0.90 | 77.81 | 77.81 | 77.5342 | 1450 |
| 1778797800 | 78.2349 | -0.1 | -0.13 | 78.39 | 78.39 | 78.2349 | 15 |
| 1778711400 | 78.334 | 0.07 | 0.09 | 77.64 | 78.334 | 77.64 | 66561 |
| 1778625000 | 78.2658 | -0.25 | -0.32 | 78.09 | 78.2658 | 78.05 | 247 |
| 1778538600 | 78.5144 | -0.26 | -0.33 | 78.56 | 78.78 | 78.5144 | 70205 |
| 1778279400 | 78.773 | 0.43 | 0.55 | 78.42 | 78.773 | 78.42 | 70 |
| 1778193000 | 78.3459 | -0.61 | -0.77 | 79.01 | 79.01 | 78.3459 | 267 |
| 1778106600 | 78.9568 | 0.53 | 0.68 | 78.57 | 78.9568 | 78.57 | 5361 |
| 1778020200 | 78.425 | 0.19 | 0.25 | 78.28 | 78.5 | 78.28 | 56724 |
| 1777933800 | 78.2328 | -0.5 | -0.64 | 78.74 | 78.74 | 78.2328 | 2185 |
| 1777674600 | 78.7328 | 0.16 | 0.21 | 78.57 | 78.7328 | 78.57 | 117 |
| 1777588200 | 78.5686 | 0.5 | 0.64 | 78.18 | 78.5686 | 78.18 | 375 |
| 1777501800 | 78.0702 | -0.53 | -0.67 | 78.26 | 78.3 | 78.0702 | 352 |
| 1777415400 | 78.599 | -0.24 | -0.30 | 78.46 | 78.66 | 78.46 | 188 |
| 1777329000 | 78.837 | 0.07 | 0.09 | 78.56 | 78.837 | 78.56 | 78758 |
| 1777069800 | 78.7674 | 0.15 | 0.19 | 78.07 | 78.7674 | 78.07 | 203 |
| 1776983400 | 78.6215 | -0.22 | -0.28 | 78.62 | 78.6215 | 78.62 | 60 |
| 1776897000 | 78.8456 | 0.22 | 0.28 | 78.97 | 78.97 | 78.75 | 1733 |
| 1776810600 | 78.6241 | -0.4 | -0.51 | 78.4 | 78.959 | 78.4 | 1035 |
| 1776724200 | 79.0281 | -0.13 | -0.17 | 79.18 | 79.3 | 78.99 | 114700 |
| 1776465000 | 79.1615 | 0.54 | 0.68 | 78.5 | 79.245 | 78.5 | 1259 |
| 1776378600 | 78.6252 | -0.28 | -0.35 | 78.36 | 78.635 | 78.36 | 284 |
| 1776292200 | 78.9042 | -0 | -0.00 | 78.71 | 78.94 | 78.7 | 24598 |
| 1776205800 | 78.907 | 0.46 | 0.58 | 77.97 | 79.06 | 77.97 | 2474 |
| 1776119400 | 78.4513 | 0.56 | 0.71 | 77.56 | 78.4513 | 77.56 | 51285 |
| 1775860200 | 77.8955 | -0.59 | -0.76 | 78.44 | 78.44 | 77.8955 | 63 |
| 1775773800 | 78.4895 | 0.15 | 0.19 | 78.16 | 78.4895 | 78.16 | 233 |
| 1775687400 | 78.3378 | 0.87 | 1.13 | 78.9 | 78.9 | 78.3378 | 359 |
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.
