Premium
ProShares UltraPro S&P 500 (UPRO)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.92 | -5.02348376557 | 97.94 | 99.44 | 92.82 | 2897366 | 98.40468329 | SP |
| 4 | -5.74 | -5.81206966383 | 98.76 | 99.44 | 89.217 | 3968831 | 95.67444788 | SP |
| 12 | -2.67 | -2.79026021528 | 95.69 | 100.06 | 83.3625 | 4035668 | 93.38765661 | SP |
| 26 | 12.08 | 14.9246355325 | 80.94 | 100.06 | 71.72 | 3937614 | 88.88758254 | SP |
| 52 | 32.51 | 53.726656751 | 60.51 | 100.06 | 58.74 | 4574261 | 77.90443099 | SP |
| 156 | 36.775 | 65.3835896524 | 56.245 | 100.06 | 25.94 | 7940692 | 48.72765488 | SP |
| 260 | 14.73 | 18.8146634308 | 78.29 | 157.43 | 17.51 | 7672122 | 56.52439523 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 92.95 | -5.07 | -5.17 | 97.84 | 97.87 | 92.6806 | 4819041 |
| 1740094200 | 98.02 | -1.27 | -1.28 | 98.59 | 98.65 | 96.38 | 3219093 |
| 1740007800 | 99.29 | 0.73 | 0.74 | 97.92 | 99.44 | 97.67 | 2799220 |
| 1739921400 | 98.56 | 0.75 | 0.77 | 98.34 | 98.56 | 97.15 | 2757753 |
| 1739575800 | 97.81 | -0.11 | -0.11 | 97.94 | 98.41 | 97.48 | 2810088 |
| 1739489400 | 97.92 | 2.96 | 3.12 | 95.45 | 98.02 | 94.86 | 3599924 |
| 1739403000 | 94.96 | -0.89 | -0.93 | 92.96 | 95.51 | 92.67 | 3557862 |
| 1739316600 | 95.85 | 0.2 | 0.21 | 94.59 | 96.16 | 94.54 | 2395869 |
| 1739230200 | 95.65 | 1.81 | 1.93 | 95.33 | 96.01 | 94.72 | 8193137 |
| 1738971000 | 93.84 | -2.73 | -2.83 | 96.77 | 97.35 | 93.4901 | 4555042 |
| 1738884600 | 96.57 | 0.99 | 1.04 | 96.4 | 96.63 | 94.82 | 3203170 |
| 1738798200 | 95.58 | 1.1 | 1.16 | 93.93 | 95.665 | 92.95 | 3178857 |
| 1738711800 | 94.48 | 1.87 | 2.02 | 92.61 | 94.7308 | 92.4 | 3382297 |
| 1738625400 | 92.61 | -1.96 | -2.07 | 90.28 | 93.8164 | 89.217 | 6128948 |
| 1738366200 | 94.57 | -1.63 | -1.69 | 97.3 | 98.48 | 94.21 | 4642188 |
| 1738279800 | 96.2 | 1.51 | 1.59 | 95.73 | 96.95 | 94.18 | 4156337 |
| 1738193400 | 94.69 | -1.32 | -1.37 | 95.63 | 95.8299 | 93.49 | 4772934 |
| 1738107000 | 96.01 | 2.34 | 2.50 | 94.22 | 96.45 | 92.65 | 4323707 |
| 1738020600 | 93.67 | -4.17 | -4.26 | 91.46 | 93.8175 | 91.36 | 5903369 |
| 1737761400 | 97.84 | 0.66 | 0.68 | 98.76 | 99.22 | 97.29 | 2877272 |
| 1737675000 | 97.18 | 0 | 0.00 | 97.18 | 97.18 | 97.18 | 0 |
| 1737588600 | 97.18 | 1.65 | 1.73 | 97 | 97.89 | 96.78 | 2725370 |
| 1737502200 | 95.53 | 2.43 | 2.61 | 94.57 | 95.62 | 93.62 | 5780694 |
| 1737156600 | 93.1 | 2.55 | 2.82 | 92.83 | 93.94 | 92.23 | 3527826 |
| 1737070200 | 90.55 | -0.52 | -0.57 | 91.68 | 91.76 | 90.19 | 3285418 |
| 1736983800 | 91.07 | 4.71 | 5.45 | 89.99 | 91.58 | 89.47 | 5386459 |
| 1736897400 | 86.36 | 0.25 | 0.29 | 87.35 | 87.63 | 84.7 | 4409554 |
| 1736811000 | 86.11 | 0.41 | 0.48 | 83.56 | 86.21 | 83.3625 | 4313530 |
| 1736551800 | 85.7 | -4.14 | -4.61 | 88.14 | 88.17 | 84.79 | 8850098 |
| 1736379000 | 89.84 | 0.24 | 0.27 | 89.52 | 90.355 | 87.91 | 3690722 |
| 1736292600 | 89.6 | -3.1 | -3.34 | 93.66 | 93.79 | 88.66 | 4695465 |
| 1736206200 | 92.7 | 1.58 | 1.73 | 93.1 | 94.72 | 91.89 | 4267500 |
| 1735947000 | 91.12 | 3.22 | 3.66 | 89.2 | 91.45 | 88.69 | 9478205 |
| 1735860600 | 87.9 | -0.74 | -0.83 | 90.07 | 90.89 | 86.09 | 5957068 |
| 1735687800 | 88.64 | -1.02 | -1.14 | 90.39 | 90.7095 | 87.89 | 4305547 |
| 1735601400 | 89.66 | -3.25 | -3.50 | 89.5 | 91.31 | 87.89 | 5211940 |
| 1735342200 | 92.91 | -3.06 | -3.19 | 94.08 | 94.21 | 90.85 | 5202709 |
| 1735255800 | 95.97 | -0.01 | -0.01 | 95.11 | 96.5401 | 94.46 | 2927015 |
| 1735077840 | 95.98 | 2.97 | 3.19 | 93.55 | 96.02 | 93.28 | 2349823 |
| 1734996600 | 93.01 | 1.53 | 1.67 | 91.22 | 93.26 | 89.73 | 3686936 |
| 1734737400 | 91.48 | 2.94 | 3.32 | 87.35 | 93.7 | 86.975 | 7166783 |
| 1734651000 | 88.54 | -0.2 | -0.23 | 90.9 | 91.65 | 88.425 | 6522427 |
| 1734564600 | 88.74 | -8.63 | -8.86 | 97.21 | 98.3997 | 88.43 | 7463060 |
| 1734478200 | 97.37 | -1.26 | -1.28 | 97.35 | 97.81 | 96.705 | 3141933 |
| 1734391800 | 98.63 | 1.17 | 1.20 | 98.24 | 99.12 | 97.89 | 2646292 |
| 1734132600 | 97.46 | -0.14 | -0.14 | 98.47 | 98.8499 | 96.7501 | 2748696 |
| 1734046200 | 97.6 | -1.58 | -1.59 | 98.68 | 98.9483 | 97.58 | 2397841 |
| 1733959800 | 99.18 | 2.24 | 2.31 | 98.32 | 99.61 | 98.18 | 2300002 |
| 1733873400 | 96.94 | -0.92 | -0.94 | 98.16 | 98.335 | 96.6 | 2273478 |
| 1733787000 | 97.86 | -1.62 | -1.63 | 99.34 | 99.43 | 97.57 | 3257723 |
| 1733527800 | 99.48 | 0.52 | 0.53 | 99.25 | 100.06 | 99.0505 | 2841266 |
| 1733441400 | 98.96 | -0.48 | -0.48 | 99.44 | 99.8555 | 98.79 | 2035102 |
| 1733355000 | 99.44 | 1.77 | 1.81 | 98.49 | 99.58 | 98.18 | 3070013 |
| 1733268600 | 97.67 | 0.05 | 0.05 | 97.48 | 97.81 | 96.95 | 2083781 |
| 1733182200 | 97.62 | 0.57 | 0.59 | 97.28 | 97.9099 | 97.03 | 2362377 |
| 1732917840 | 97.05 | 1.66 | 1.74 | 95.69 | 97.4698 | 95.59 | 1798431 |
| 1732750200 | 95.39 | -0.99 | -1.03 | 96.21 | 96.37 | 94.66 | 2664202 |
| 1732663800 | 96.38 | 1.52 | 1.60 | 95.45 | 96.67 | 95.14 | 3207259 |
| 1732577400 | 94.86 | 0.92 | 0.98 | 95.83 | 96.47 | 93.77 | 3946156 |
| 1732318200 | 93.94 | 0.77 | 0.83 | 93.1 | 94.26 | 92.8705 | 2936436 |
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
