Premium
ProShares Ultra Utilities (UPW)
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 | -1.345 | -1.84752747253 | 72.8 | 74.94 | 69.9 | 15231 | 73.80373314 | SP |
| 4 | -4.335 | -5.71975194617 | 75.79 | 75.79 | 69.9 | 7085 | 73.11346673 | SP |
| 12 | -12.445 | -14.8331346841 | 83.9 | 86.96 | 69.9 | 8223 | 78.23934913 | SP |
| 26 | 10.625 | 17.4667105047 | 60.83 | 86.96 | 60.38 | 7909 | 75.74348651 | SP |
| 52 | 16.885 | 30.9419094741 | 54.57 | 86.96 | 45.685 | 5533 | 70.75361977 | SP |
| 156 | -0.275 | -0.383382127422 | 71.73 | 86.96 | 40.2622 | 4276 | 67.71622772 | SP |
| 260 | 3.225 | 4.72665982706 | 68.23 | 86.96 | 29.22 | 4800 | 63.8885099 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 71.455 | -0.82 | -1.13 | 70.3 | 71.86 | 70.3 | 4034 |
| 1736379000 | 72.2725 | 0.06 | 0.08 | 71.69 | 72.28 | 69.9 | 6053 |
| 1736292600 | 72.2137 | -0.33 | -0.46 | 73.12 | 73.12 | 72.06 | 2970 |
| 1736206200 | 72.5483 | -1.78 | -2.40 | 74.5 | 74.5 | 72.3109 | 7477 |
| 1735947000 | 74.33 | 1.56 | 2.15 | 72.8 | 74.94 | 72.8 | 44422 |
| 1735860600 | 72.7691 | 1.23 | 1.73 | 72.46 | 73.34 | 71.84 | 7669 |
| 1735687800 | 71.5351 | -0.47 | -0.65 | 71.44 | 72.24 | 71.245 | 9892 |
| 1735601400 | 72.0014 | -0.59 | -0.81 | 72.18 | 72.18 | 70.72 | 4916 |
| 1735342200 | 72.5883 | -0.41 | -0.56 | 71.69 | 72.77 | 71.69 | 7578 |
| 1735255800 | 72.9958 | -0.27 | -0.37 | 72.23 | 72.9958 | 72.23 | 2327 |
| 1735077840 | 73.267 | 0.67 | 0.92 | 73 | 73.267 | 72.21 | 2585 |
| 1734996600 | 72.5958 | 0.15 | 0.20 | 71.95 | 72.5958 | 70.5 | 3816 |
| 1734737400 | 72.4473 | 1.87 | 2.65 | 70.07 | 72.77 | 70.04 | 4515 |
| 1734651000 | 70.5786 | 0.51 | 0.73 | 70.94 | 71.74 | 70.5786 | 3074 |
| 1734564600 | 70.0692 | -3.18 | -4.34 | 73.47 | 73.47 | 70.0692 | 3609 |
| 1734478200 | 73.2495 | -0.67 | -0.91 | 73.39 | 73.71 | 72.859 | 2090 |
| 1734391800 | 73.9233 | -1.05 | -1.40 | 75 | 75.26 | 73.9233 | 4646 |
| 1734132600 | 74.9758 | 0.01 | 0.01 | 75.79 | 75.79 | 74.8727 | 2814 |
| 1734046200 | 74.9701 | -0.14 | -0.19 | 75.24 | 75.63 | 74.9701 | 1476 |
| 1733959800 | 75.1104 | -0.79 | -1.04 | 76.82 | 76.82 | 74.9503 | 6278 |
| 1733873400 | 75.8977 | -1.32 | -1.71 | 77.01 | 77.01 | 74.84 | 8570 |
| 1733787000 | 77.2176 | -1.99 | -2.52 | 79.23 | 79.23 | 77.13 | 3783 |
| 1733527800 | 79.2117 | -2.12 | -2.60 | 81.33 | 81.33 | 79.06 | 8452 |
| 1733441400 | 81.33 | 0.66 | 0.82 | 80.89 | 81.96 | 80.89 | 10452 |
| 1733355000 | 80.6687 | -0.33 | -0.40 | 81.38 | 81.48 | 80.21 | 6542 |
| 1733268600 | 80.9945 | -1.25 | -1.52 | 82.74 | 82.762 | 80.92 | 6173 |
| 1733182200 | 82.2459 | -3.66 | -4.26 | 85.42 | 85.5 | 82.18 | 17163 |
| 1732917840 | 85.905 | -0.24 | -0.27 | 86.85 | 86.85 | 85.59 | 12114 |
| 1732750200 | 86.14 | 0.18 | 0.21 | 86.96 | 86.96 | 85.875 | 37067 |
| 1732663800 | 85.9611 | 2.65 | 3.18 | 83.66 | 85.9611 | 83.46 | 1419 |
| 1732577400 | 83.3105 | 0.26 | 0.31 | 84.33 | 84.4 | 82.63 | 2444 |
| 1732318200 | 83.0492 | -1.01 | -1.20 | 84.73 | 84.73 | 83.0492 | 3973 |
| 1732231800 | 84.0615 | 2.94 | 3.62 | 81.56 | 84.0615 | 80.74 | 5611 |
| 1732145400 | 81.1238 | 0.1 | 0.12 | 80.77 | 81.3 | 80.77 | 2067 |
| 1732059000 | 81.0259 | 0.99 | 1.24 | 79.56 | 81.0259 | 78.74 | 16771 |
| 1731972600 | 80.0344 | 1.24 | 1.57 | 78.59 | 80.429 | 78.59 | 2257 |
| 1731713400 | 78.7977 | 2.42 | 3.17 | 76.6 | 78.7977 | 76.6 | 1017 |
| 1731627000 | 76.3732 | -0.65 | -0.84 | 76.64 | 77.18 | 76.3732 | 1024 |
| 1731540600 | 77.0182 | -0.31 | -0.40 | 77.58 | 77.96 | 76.66 | 6047 |
| 1731454200 | 77.3252 | -1.79 | -2.26 | 78.84 | 78.84 | 76.93 | 22548 |
| 1731367800 | 79.1126 | 0.36 | 0.46 | 79.04 | 79.7 | 78.75 | 5046 |
| 1731108600 | 78.7519 | 2.82 | 3.72 | 76.4 | 78.98 | 76.4 | 7476 |
| 1731022200 | 75.9286 | 0.2 | 0.26 | 76.34 | 77.02 | 75.5486 | 3911 |
| 1730935800 | 75.7284 | -1.37 | -1.77 | 75.19 | 76.1873 | 74.3 | 13479 |
| 1730849400 | 77.0953 | 2.16 | 2.88 | 75.06 | 77.0953 | 74.89 | 5727 |
| 1730763000 | 74.94 | -1.94 | -2.52 | 75.39 | 75.39 | 74.5 | 23631 |
| 1730500200 | 76.88 | -3.84 | -4.75 | 80.93 | 80.93 | 76.84 | 44969 |
| 1730413800 | 80.7168 | 1.85 | 2.34 | 79.31 | 81.53 | 79.21 | 8307 |
| 1730327400 | 78.8692 | -0.44 | -0.56 | 79.04 | 79.782119 | 78.71 | 5221 |
| 1730241000 | 79.3108 | -3.59 | -4.33 | 80.97 | 80.97 | 79.3108 | 4399 |
| 1730154600 | 82.902 | 1.43 | 1.76 | 82.22 | 83.24 | 82.22 | 3548 |
| 1729895400 | 81.4681 | -2.64 | -3.14 | 85.35 | 85.35 | 81.4681 | 7181 |
| 1729809000 | 84.1088 | -0.99 | -1.17 | 85.3 | 85.48 | 83.63 | 6874 |
| 1729722600 | 85.1036 | 1.44 | 1.72 | 83.87 | 85.1036 | 83.87 | 5192 |
| 1729636200 | 83.6637 | -0.47 | -0.56 | 83.02 | 83.6637 | 82.254 | 1849 |
| 1729549800 | 84.1309 | -0.69 | -0.82 | 85.21 | 85.3 | 83.86 | 6447 |
| 1729290600 | 84.8239 | 0.87 | 1.04 | 83.9 | 84.8239 | 83.67 | 3550 |
| 1729204200 | 83.9531 | -1.57 | -1.83 | 85.44 | 85.63 | 83.9531 | 2999 |
| 1729117800 | 85.52 | 3.35 | 4.08 | 82.36 | 85.66 | 82.36 | 5528 |
| 1729031400 | 82.1705 | 0.61 | 0.74 | 82.16 | 83.12 | 82.16 | 4970 |
| 1728945000 | 81.565 | 2.12 | 2.67 | 79.53 | 81.565 | 79.53 | 9498 |
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
