Premium
ProShares UltraPro S&P 500 (UPRO)
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 | -9.98 | -6.9605244804 | 143.38 | 144.75 | 131.84 | 2267864 | 136.32655382 | SP |
| 4 | -15.45 | -10.3795767551 | 148.85 | 151.4096 | 129.2076 | 2825948 | 140.54745164 | SP |
| 12 | 34.05 | 34.2727730247 | 99.35 | 151.4096 | 97.11 | 3050536 | 132.11086939 | SP |
| 26 | 12.97 | 10.7697417587 | 120.43 | 151.4096 | 88.145 | 3852302 | 119.35249477 | SP |
| 52 | 45.72 | 52.1441605839 | 87.68 | 151.4096 | 87.42 | 4383991 | 112.06714814 | SP |
| 156 | 89.19 | 201.741687401 | 44.21 | 151.4096 | 35.573 | 5194939 | 78.4148105 | SP |
| 260 | 20.74 | 18.4093733357 | 112.66 | 157.43 | 25.94 | 6936474 | 65.59422228 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 132.08 | -2.65 | -1.97 | 132.19 | 136.44 | 131.11 | 2502370 |
| 1782426600 | 134.72999 | 0.03 | 0.02 | 137.82 | 138.09 | 132.755 | 2330908 |
| 1782340200 | 134.69999 | -0.68 | -0.50 | 135.72 | 138.475 | 133.46 | 2188119 |
| 1782253800 | 135.38 | -6.04 | -4.27 | 135.29 | 138.74 | 134.58 | 2633614 |
| 1782167400 | 141.41999 | -1.39 | -0.97 | 143.38 | 144.75 | 140.77 | 1918813 |
| 1781821800 | 142.81 | 4.07 | 2.93 | 143.44999 | 143.72 | 141.285 | 2126331 |
| 1781735400 | 138.74 | -5.4 | -3.75 | 144.63 | 145.13999 | 137.75 | 2755580 |
| 1781649000 | 144.13999 | -2.6 | -1.77 | 146.63999 | 147.11 | 143.875 | 1770497 |
| 1781562600 | 146.74 | 7.33 | 5.26 | 145.13999 | 147.87 | 145.095 | 2625586 |
| 1781303400 | 139.41 | 2.12 | 1.54 | 138.87 | 140.94999 | 135.75 | 2882790 |
| 1781217000 | 137.29 | 6.6 | 5.05 | 132.43 | 138.58 | 130.15 | 3868949 |
| 1781130600 | 130.69 | -6.54 | -4.77 | 135.18 | 137.965 | 130.68 | 4183239 |
| 1781044200 | 137.22999 | -1.34 | -0.97 | 140.96 | 142.8 | 129.2076 | 4790812 |
| 1780957800 | 138.57 | 1.04 | 0.76 | 140.84 | 141.92429 | 137.93629 | 2862560 |
| 1780698600 | 137.53 | -11.8 | -7.90 | 146.38999 | 146.68 | 136.44999 | 4570565 |
| 1780612200 | 149.33 | 1.61 | 1.09 | 146.41 | 150.05 | 146.03 | 2031453 |
| 1780525800 | 147.72 | -3.15 | -2.09 | 150 | 150.41 | 147.33 | 2476129 |
| 1780439400 | 150.87 | 0.58 | 0.39 | 149.44 | 151.4096 | 149.22999 | 2145803 |
| 1780353000 | 150.29 | 1.11 | 0.74 | 148.495 | 151.38 | 148.11 | 2524726 |
| 1780093800 | 149.18 | 0.99 | 0.67 | 148.85 | 150.12 | 148.13999 | 3006540 |
| 1780007400 | 148.19 | 2.35 | 1.61 | 145.59 | 148.51 | 145.07 | 2277571 |
| 1779921000 | 145.84 | -0.02 | -0.01 | 146.05 | 146.3099 | 144.47999 | 2144374 |
| 1779834600 | 145.86 | 2.78 | 1.94 | 145.60499 | 146.8088 | 144.64009 | 2155904 |
| 1779489000 | 143.08 | 1.5 | 1.06 | 143.47999 | 145 | 142.5 | 2437953 |
| 1779402600 | 141.58 | 0.75 | 0.53 | 139.25 | 142.79 | 138.41999 | 2811685 |
| 1779316200 | 140.83 | 4.19 | 3.07 | 137.71 | 141.13999 | 136.69999 | 2932590 |
| 1779229800 | 136.63999 | -2.72 | -1.95 | 137.22999 | 138.83 | 135.38999 | 3626665 |
| 1779143400 | 139.36 | -0.37 | -0.26 | 140.16 | 141.04 | 136.47999 | 3753116 |
| 1778884200 | 139.72999 | -5.37 | -3.70 | 141.35 | 142.2892 | 139.1 | 3093365 |
| 1778797800 | 145.1 | 3.27 | 2.31 | 142.59 | 145.93 | 142.53 | 2674848 |
| 1778711400 | 141.83 | 2.3 | 1.65 | 139.63999 | 142.69999 | 137.955 | 2766189 |
| 1778625000 | 139.53 | -0.56 | -0.40 | 138.84 | 139.9 | 135.93 | 3230620 |
| 1778538600 | 140.09 | 0.87 | 0.62 | 138.63 | 141.03 | 138.59 | 2655004 |
| 1778279400 | 139.22 | 3.2 | 2.35 | 137.81 | 139.52 | 137.60499 | 2431346 |
| 1778193000 | 136.02 | -1.28 | -0.93 | 138 | 138.5899 | 135.0201 | 3546995 |
| 1778106600 | 137.3 | 5.45 | 4.13 | 134.22 | 137.75 | 134.08 | 3463826 |
| 1778020200 | 131.85 | 3 | 2.33 | 130.8 | 132.535 | 130.65 | 2730859 |
| 1777933800 | 128.85 | -1.45 | -1.11 | 129.91999 | 131.03 | 127.2 | 3102461 |
| 1777674600 | 130.3 | 1.12 | 0.87 | 130.61 | 132.57 | 130.19 | 3523720 |
| 1777588200 | 129.18 | 3.56 | 2.83 | 127.19 | 129.88999 | 124.9799 | 4025448 |
| 1777501800 | 125.62 | -0.07 | -0.06 | 125.28 | 125.93 | 123.9 | 3001558 |
| 1777415400 | 125.69 | -1.9 | -1.49 | 125.75 | 126.32 | 124.4 | 2671647 |
| 1777329000 | 127.59 | 0.6 | 0.47 | 126.52 | 127.81 | 126.06 | 2962678 |
| 1777069800 | 126.99 | 2.83 | 2.28 | 125.28 | 127.25 | 124.4 | 3552834 |
| 1776983400 | 124.16 | -1.53 | -1.22 | 124.72 | 126.26 | 120.94 | 4522520 |
| 1776897000 | 125.69 | 3.62 | 2.97 | 124.61 | 125.8 | 124.15 | 3146680 |
| 1776810600 | 122.07 | -2.42 | -1.94 | 125.28 | 125.8086 | 121.2865 | 4107720 |
| 1776724200 | 124.49 | -0.74 | -0.59 | 124.49 | 125.12 | 123.14 | 3240797 |
| 1776465000 | 125.23 | 4.27 | 3.53 | 123.21 | 126.43 | 123.03 | 4664841 |
| 1776378600 | 120.96 | 0.9 | 0.75 | 120.69 | 121.55 | 119.373 | 3061555 |
| 1776292200 | 120.06 | 2.72 | 2.32 | 117.79 | 120.29 | 117.27 | 3530262 |
| 1776205800 | 117.34 | 4.11 | 3.63 | 114.03 | 117.44 | 114.02 | 3197290 |
| 1776119400 | 113.23 | 3.22 | 2.93 | 109.06 | 113.36 | 108.67 | 3363103 |
| 1775860200 | 110.01 | -0.35 | -0.32 | 110.99 | 111.35 | 109.58 | 2511456 |
| 1775773800 | 110.36 | 1.9 | 1.75 | 107.97 | 110.98 | 107.44 | 3266685 |
| 1775687400 | 108.46 | 7.61 | 7.55 | 108.69 | 109.04 | 106.48 | 3628218 |
| 1775601000 | 100.85 | 0.11 | 0.11 | 99.68 | 101 | 97.11 | 3726646 |
| 1775514600 | 100.74 | 1.36 | 1.37 | 99.35 | 101.09 | 99.2 | 2646496 |
| 1775169000 | 99.38 | 0.21 | 0.21 | 95.1 | 100.3 | 94.51 | 3603423 |
| 1775082600 | 99.17 | 2.19 | 2.26 | 98.58 | 100.66 | 98.21 | 3893304 |
| 1774996200 | 96.98 | 7.69 | 8.61 | 92.19 | 97.52 | 91.81 | 5391877 |
| 1774909800 | 89.29 | -0.92 | -1.02 | 92.73 | 92.85 | 88.145 | 4351145 |
| 1774650600 | 90.21 | -4.97 | -5.22 | 93.92 | 94 | 89.7901 | 5612251 |
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.
