ProShares UltraPro S&P 500 (UPRO)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.83 | -5.44593528019 | 88.69 | 90.0201 | 82.62 | 3825393 | 86.28701798 | SP |
4 | -1.41 | -1.65357100973 | 85.27 | 91.124 | 82.62 | 3473892 | 87.2837473 | SP |
12 | 14.84 | 21.5010141988 | 69.02 | 91.124 | 68.53 | 3924596 | 81.80524353 | SP |
26 | 22.73 | 37.183052511 | 61.13 | 91.124 | 60.39 | 4222960 | 76.90193474 | SP |
52 | 45.69 | 119.701336128 | 38.17 | 91.124 | 38.035 | 5379592 | 65.36535712 | SP |
156 | -55.71 | -39.9154546106 | 139.57 | 157.43 | 25.94 | 8312423 | 51.67534469 | SP |
260 | 24.54 | 41.3688469319 | 59.32 | 157.43 | 17.51 | 7589440 | 55.69292696 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730500200 | 83.66 | 1 | 1.21 | 83.8 | 85.6439 | 83.49 | 4245631 |
1730413800 | 82.66 | -5.24 | -5.96 | 85.86 | 85.89 | 82.62 | 6202715 |
1730327400 | 87.9 | -0.81 | -0.91 | 88.51 | 89.42 | 87.57 | 2983350 |
1730241000 | 88.71 | 0.38 | 0.43 | 87.86 | 89.255 | 87.21 | 2730707 |
1730154600 | 88.33 | 0.79 | 0.90 | 89.12 | 89.14 | 88.2 | 2575407 |
1729895400 | 87.54 | -0.17 | -0.19 | 88.69 | 90.0201 | 87.12 | 4634787 |
1729809000 | 87.71 | 0.54 | 0.62 | 88.09 | 88.1 | 86.54 | 3227765 |
1729722600 | 87.17 | -2.52 | -2.81 | 88.69 | 88.87 | 85.53 | 4204673 |
1729636200 | 89.69 | -0.19 | -0.21 | 88.63 | 90.21 | 88.35 | 2681756 |
1729549800 | 89.88 | -0.43 | -0.48 | 89.98 | 90.42 | 88.46 | 3324839 |
1729290600 | 90.31 | 0.92 | 1.03 | 90.11 | 90.7 | 89.42 | 2192603 |
1729204200 | 89.39 | 0.02 | 0.02 | 91.04 | 91.124 | 89.31 | 3467257 |
1729117800 | 89.37 | 1.08 | 1.22 | 88.24 | 89.62 | 87.88 | 2655078 |
1729031400 | 88.29 | -2.1 | -2.32 | 90.5 | 90.65 | 87.71 | 4544313 |
1728945000 | 90.39 | 2.17 | 2.46 | 88.99 | 90.82 | 88.83 | 2898514 |
1728685800 | 88.22 | 1.43 | 1.65 | 86.65 | 88.57 | 86.63 | 2814601 |
1728599400 | 86.79 | -0.48 | -0.55 | 86.66 | 87.44 | 86.05 | 3052385 |
1728513000 | 87.27 | 1.74 | 2.03 | 85.5 | 87.5399 | 85.24 | 3536803 |
1728426600 | 85.53 | 2.31 | 2.78 | 84.3 | 85.7798 | 83.93 | 2574387 |
1728340200 | 83.22 | -2.3 | -2.69 | 84.77 | 85.06 | 82.67 | 4501138 |
1728081000 | 85.52 | 2.18 | 2.62 | 85.27 | 85.71 | 83.43 | 4674766 |
1727994600 | 83.34 | -0.47 | -0.56 | 83.17 | 84.23 | 82.33 | 3753511 |
1727908200 | 83.81 | 0.01 | 0.01 | 83.33 | 84.3 | 82.25 | 2975971 |
1727821800 | 83.8 | -2.39 | -2.77 | 85.91 | 85.93 | 82.58 | 5362222 |
1727735400 | 86.19 | 1.1 | 1.29 | 84.61 | 86.37 | 83.58 | 3239068 |
1727476200 | 85.09 | -0.48 | -0.56 | 85.98 | 86.3486 | 84.66 | 3108732 |
1727389800 | 85.57 | 1.02 | 1.21 | 86.51 | 86.63 | 84.49 | 3706708 |
1727303400 | 84.55 | -0.84 | -0.98 | 85.09 | 85.41 | 84.07 | 2983989 |
1727217000 | 85.39 | 0.72 | 0.85 | 85.02 | 85.42 | 83.75 | 3458322 |
1727130600 | 84.67 | 0.65 | 0.77 | 84.55 | 84.99 | 84.01 | 3135839 |
1726871400 | 84.02 | -0.57 | -0.67 | 83.95 | 84.555 | 82.73 | 4061890 |
1726785000 | 84.59 | 4.09 | 5.08 | 84.63 | 85.42 | 83.3807 | 4808082 |
1726698600 | 80.5 | -0.78 | -0.96 | 81.53 | 83.67 | 80.28 | 5568298 |
1726612200 | 81.28 | 0.07 | 0.09 | 82.15 | 82.79 | 80.28 | 3318765 |
1726525800 | 81.21 | 0.38 | 0.47 | 80.71 | 81.3 | 79.93 | 2471318 |
1726266600 | 80.83 | 1.17 | 1.47 | 79.88 | 81.29 | 79.86 | 3702068 |
1726180200 | 79.66 | 1.96 | 2.52 | 77.99 | 79.81 | 77.02 | 4167273 |
1726093800 | 77.7 | 2.27 | 3.01 | 75.4 | 78.14 | 71.77 | 8967811 |
1726007400 | 75.43 | 0.95 | 1.28 | 75.26 | 75.595 | 73.24 | 3260370 |
1725921000 | 74.48 | 2.36 | 3.27 | 73.81 | 75.01 | 73 | 4122451 |
1725661800 | 72.12 | -3.89 | -5.12 | 76.09 | 76.77 | 71.72 | 6750563 |
1725575400 | 76.01 | -0.56 | -0.73 | 76.54 | 77.77 | 74.97 | 4306449 |
1725489000 | 76.57 | -0.57 | -0.74 | 76.29 | 78.06 | 76 | 5170662 |
1725402600 | 77.14 | -5.06 | -6.16 | 80.79 | 80.83 | 76 | 6297050 |
1725057000 | 82.2 | 2.17 | 2.71 | 80.99 | 82.45 | 79.425 | 4131389 |
1724970600 | 80.03 | -0.04 | -0.05 | 80.9 | 82.34 | 79.56 | 5425792 |
1724884200 | 80.07 | -1.44 | -1.77 | 81.36 | 81.53 | 78.644 | 3436995 |
1724797800 | 81.51 | 0.34 | 0.42 | 80.61 | 81.73 | 80.13 | 2631120 |
1724711400 | 81.17 | -0.64 | -0.78 | 82.24 | 82.57 | 80.47 | 3253722 |
1724452200 | 81.81 | 2.43 | 3.06 | 80.75 | 82.24 | 79.77 | 5098443 |
1724365800 | 79.38 | -1.98 | -2.43 | 82.16 | 82.42 | 78.85 | 4290276 |
1724279400 | 81.36 | 0.87 | 1.08 | 80.94 | 81.97 | 80.19 | 3516557 |
1724193000 | 80.49 | -0.44 | -0.54 | 80.72 | 81.46 | 79.93 | 2767198 |
1724106600 | 80.93 | 2.26 | 2.87 | 78.87 | 80.93 | 78.52 | 3252284 |
1723847400 | 78.67 | 0.41 | 0.52 | 77.5 | 79.01 | 77.45 | 3004842 |
1723761000 | 78.26 | 3.78 | 5.08 | 76.78 | 78.38 | 76.57 | 4248973 |
1723674600 | 74.48 | 0.71 | 0.96 | 74.14 | 74.955 | 72.97 | 4913499 |
1723588200 | 73.77 | 3.45 | 4.91 | 71.63 | 73.88 | 71.53 | 4130910 |
1723501800 | 70.32 | 0.08 | 0.11 | 70.7 | 71.32 | 69.43 | 4992162 |
1723242600 | 70.24 | 0.85 | 1.22 | 69.02 | 70.85 | 68.53 | 4281755 |
1723156200 | 69.39 | 4.48 | 6.90 | 66.9 | 69.65 | 66.099999 | 4304686 |
1723069800 | 64.91 | -1.39 | -2.10 | 68.69 | 69.865 | 64.7001 | 6375953 |
1722983400 | 66.3 | 1.77 | 2.74 | 65.209999 | 69.13 | 64.68 | 8411778 |
1722897000 | 64.53 | -6.24 | -8.82 | 62.21 | 67.01 | 61.89 | 12983444 |
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