Premium
ProShares UltraPro MidCap 400 (UMDD)
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 | 1.4448 | 5.4418079096 | 26.55 | 28.2246 | 25.82 | 27528 | 26.90387022 | SP |
| 4 | -5.0652 | -15.3212341198 | 33.06 | 33.3045 | 25.82 | 20524 | 28.38434188 | SP |
| 12 | -0.5052 | -1.77263157895 | 28.5 | 35.3996 | 25.82 | 19477 | 30.03432982 | SP |
| 26 | 4.4448 | 18.8738853503 | 23.55 | 35.3996 | 20.3601 | 17637 | 28.08815193 | SP |
| 52 | 7.4848 | 36.493417845 | 20.51 | 35.3996 | 19.76 | 15209 | 26.50347379 | SP |
| 156 | -5.5752 | -16.6076854334 | 33.57 | 35.3996 | 13.43 | 19585 | 21.73500229 | SP |
| 260 | -91.6052 | -76.5929765886 | 119.6 | 171.3379 | 13.43 | 19292 | 33.24744215 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 27.35 | 0.96 | 3.64 | 26.63 | 27.375 | 26.1722 | 54249 |
| 1735860600 | 26.3892 | -0.12 | -0.46 | 27.13 | 27.3181 | 26.22 | 20011 |
| 1735687800 | 26.51 | -0.01 | -0.04 | 26.93 | 27 | 26.3312 | 14013 |
| 1735601400 | 26.52 | -0.46 | -1.70 | 26.55 | 26.82 | 25.82 | 21840 |
| 1735342200 | 26.9778 | -0.85 | -3.06 | 27.41 | 27.41 | 26.5236 | 24598 |
| 1735255800 | 27.83 | 0.28 | 1.03 | 27.26 | 27.88 | 27.06 | 11151 |
| 1735077840 | 27.5475 | 0.57 | 2.10 | 26.93 | 27.5475 | 26.835 | 13998 |
| 1734996600 | 26.98 | 0.11 | 0.41 | 26.89 | 27.02 | 26.25 | 32108 |
| 1734737400 | 26.87 | 0.47 | 1.78 | 26.2 | 27.71 | 26.16 | 16962 |
| 1734651000 | 26.4 | -0.22 | -0.81 | 27.62 | 27.6598 | 26.4 | 15319 |
| 1734564600 | 26.615 | -3.45 | -11.46 | 30.5 | 30.5 | 26.615 | 22169 |
| 1734478200 | 30.06 | -1.09 | -3.51 | 30.86 | 30.86 | 29.7492 | 18520 |
| 1734391800 | 31.153 | 0.04 | 0.13 | 31.24 | 31.63 | 31.08 | 23561 |
| 1734132600 | 31.112 | -0.59 | -1.86 | 31.9 | 31.9 | 30.85 | 30799 |
| 1734046200 | 31.7031 | -0.58 | -1.80 | 31.8 | 32.049999 | 31.7031 | 25231 |
| 1733959800 | 32.2847 | 0.67 | 2.13 | 32.189999 | 32.5188 | 31.955 | 8629 |
| 1733873400 | 31.61 | -0.69 | -2.14 | 32.53 | 32.53 | 31.332 | 7927 |
| 1733787000 | 32.299999 | -0.5 | -1.52 | 33.06 | 33.304499 | 32.299999 | 8345 |
| 1733527800 | 32.799999 | -0.04 | -0.12 | 33.49 | 33.49 | 32.5 | 15994 |
| 1733441400 | 32.84 | -0.72 | -2.15 | 33.82 | 33.82 | 32.77 | 8832 |
| 1733355000 | 33.56 | 0.27 | 0.81 | 33.35 | 33.64 | 33.15 | 15978 |
| 1733268600 | 33.29 | -0.4 | -1.19 | 33.82 | 33.82 | 32.979999 | 18548 |
| 1733182200 | 33.69 | -0.43 | -1.26 | 34.07 | 34.07 | 33.32 | 36344 |
| 1732917840 | 34.12 | 0.29 | 0.86 | 34.52 | 34.52 | 33.92 | 10794 |
| 1732750200 | 33.83 | -0.45 | -1.31 | 34.5 | 35 | 33.83 | 9095 |
| 1732663800 | 34.28 | -0.46 | -1.32 | 34.87 | 34.87 | 33.95 | 25524 |
| 1732577400 | 34.74 | 1.48 | 4.45 | 34.08 | 35.3996 | 34.08 | 55640 |
| 1732318200 | 33.259999 | 1.57 | 4.95 | 32.18 | 33.259999 | 32.18 | 24866 |
| 1732231800 | 31.69 | 1.56 | 5.18 | 30.39 | 31.855 | 30.385 | 18302 |
| 1732145400 | 30.1286 | 0.47 | 1.58 | 29.66 | 30.145 | 29.5 | 10766 |
| 1732059000 | 29.66 | 0.06 | 0.21 | 29.04 | 29.76 | 28.73 | 12954 |
| 1731972600 | 29.5993 | 0.06 | 0.20 | 29.76 | 30.03 | 29.3901 | 33894 |
| 1731713400 | 29.5415 | -0.94 | -3.08 | 30.26 | 30.26 | 29.3301 | 69908 |
| 1731627000 | 30.48 | -0.87 | -2.78 | 31.52 | 31.52 | 30.3388 | 21467 |
| 1731540600 | 31.35 | -0.6 | -1.88 | 32.33 | 32.4202 | 31.35 | 8144 |
| 1731454200 | 31.95 | -0.99 | -3.00 | 32.869999 | 32.960099 | 31.755 | 14518 |
| 1731367800 | 32.938699 | 0.82 | 2.56 | 32.92 | 33.2699 | 32.77 | 12644 |
| 1731108600 | 32.115499 | 0.4 | 1.25 | 31.73 | 32.29 | 31.6744 | 31536 |
| 1731022200 | 31.72 | -0.07 | -0.22 | 31.76 | 32.125 | 31.5897 | 15277 |
| 1730935800 | 31.79 | 3.39 | 11.94 | 31.25 | 31.86 | 30.64 | 35176 |
| 1730849400 | 28.4 | 1.31 | 4.82 | 26.94 | 28.4 | 26.94 | 26463 |
| 1730763000 | 27.0943 | 0.22 | 0.82 | 26.73 | 27.75 | 26.73 | 21965 |
| 1730500200 | 26.8733 | 0.13 | 0.50 | 27.22 | 27.4953 | 26.8379 | 18412 |
| 1730413800 | 26.74 | -1.13 | -4.05 | 27.6 | 27.77 | 26.74 | 9100 |
| 1730327400 | 27.87 | -0.13 | -0.46 | 27.56 | 28.7008 | 27.56 | 10447 |
| 1730241000 | 28 | 0.02 | 0.07 | 27.58 | 28 | 27.3 | 8743 |
| 1730154600 | 27.98 | 0.96 | 3.55 | 27.83 | 28.0899 | 27.73 | 9163 |
| 1729895400 | 27.02 | -0.65 | -2.36 | 27.75 | 27.95 | 27.02 | 26559 |
| 1729809000 | 27.6724 | 0.12 | 0.44 | 27.73 | 27.8093 | 27.285 | 2972 |
| 1729722600 | 27.55 | -0.45 | -1.61 | 27.62 | 27.93 | 27.11 | 10653 |
| 1729636200 | 28 | -0.68 | -2.37 | 28.49 | 28.49 | 27.63 | 9546 |
| 1729549800 | 28.68 | -0.97 | -3.26 | 29.6 | 29.6 | 28.4818 | 10890 |
| 1729290600 | 29.6461 | 0.04 | 0.12 | 29.67 | 29.75 | 29.425 | 9144 |
| 1729204200 | 29.61 | 0.06 | 0.22 | 29.8 | 29.85 | 29.5 | 8493 |
| 1729117800 | 29.5456 | 0.84 | 2.91 | 29.02 | 29.78 | 29.02 | 26766 |
| 1729031400 | 28.71 | -0.36 | -1.24 | 28.75 | 29.676 | 28.71 | 15998 |
| 1728945000 | 29.07 | 0.62 | 2.18 | 28.5 | 29.07 | 28.4362 | 9260 |
| 1728685800 | 28.45 | 1.27 | 4.67 | 27.23 | 28.5 | 27.23 | 17100 |
| 1728599400 | 27.1808 | -0.34 | -1.25 | 27.49 | 27.49 | 26.92 | 12206 |
| 1728513000 | 27.525 | 0.5 | 1.87 | 26.93 | 27.75 | 26.93 | 17157 |
| 1728426600 | 27.02 | -0.06 | -0.22 | 26.98 | 27.25 | 26.75 | 4716 |
| 1728340200 | 27.08 | -0.55 | -1.99 | 27.26 | 27.26 | 26.6 | 11790 |
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
