Premium
ProShares Ultra Utilities (UPW)
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 | 1.582 | 6.93555458132 | 22.81 | 24.65 | 22.507 | 9349 | 23.69881058 | SP |
| 4 | 1.022 | 4.37312794181 | 23.37 | 24.65 | 21.51 | 17614 | 22.7569908 | SP |
| 12 | -0.378 | -1.52603956399 | 24.77 | 26.66 | 21.51 | 19797 | 24.03215723 | SP |
| 26 | 2.682 | 12.3537540304 | 21.71 | 26.8 | 20.7 | 22283 | 24.17629846 | SP |
| 52 | -56.548 | -69.8640968619 | 80.94 | 104.81 | 20.7 | 14492 | 35.04963501 | SP |
| 156 | -34.808 | -58.7972972973 | 59.2 | 104.81 | 20.7 | 8650 | 50.21434808 | SP |
| 260 | -34.338 | -58.4675634258 | 58.73 | 104.81 | 20.7 | 7055 | 54.85471205 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 24.2281 | 0.36 | 1.52 | 23.89 | 24.2595 | 23.0583 | 9161 |
| 1782253800 | 23.8646 | 0.41 | 1.77 | 23.425 | 23.98 | 23.26 | 11521 |
| 1782167400 | 23.45 | 0.38 | 1.67 | 22.93 | 23.7099 | 22.93 | 9948 |
| 1781821800 | 23.0655 | 0.15 | 0.66 | 22.81 | 23.7999 | 22.507 | 6764 |
| 1781735400 | 22.9141 | -0.53 | -2.25 | 23.52 | 23.52 | 22.72 | 8438 |
| 1781649000 | 23.4413 | 0.24 | 1.04 | 23 | 23.615 | 23 | 12115 |
| 1781562600 | 23.2 | 0.29 | 1.25 | 22.85 | 23.395 | 22.6217 | 38687 |
| 1781303400 | 22.914 | 0.37 | 1.66 | 22.55 | 23 | 22.54 | 2622 |
| 1781217000 | 22.54 | 0.14 | 0.62 | 22.5 | 22.99 | 22.5 | 12522 |
| 1781130600 | 22.4017 | -0.01 | -0.05 | 22.41 | 22.6 | 22.29 | 8366 |
| 1781044200 | 22.4128 | 0.43 | 1.94 | 21.91 | 22.4128 | 21.91 | 8552 |
| 1780957800 | 21.9852 | -0.89 | -3.91 | 22.63 | 22.88 | 21.98 | 13786 |
| 1780698600 | 22.88 | 0.49 | 2.18 | 22.24 | 23.04 | 22.24 | 9779 |
| 1780612200 | 22.3916 | 0.21 | 0.93 | 22.11 | 22.4 | 22.11 | 35878 |
| 1780525800 | 22.1849 | -0.13 | -0.56 | 22.29 | 22.76 | 22.12 | 3193 |
| 1780439400 | 22.31 | 0.72 | 3.33 | 21.6 | 22.365 | 21.6 | 16565 |
| 1780353000 | 21.5901 | -1.29 | -5.64 | 22.56 | 22.56 | 21.51 | 31932 |
| 1780093800 | 22.88 | -0.29 | -1.24 | 23.15 | 23.15 | 22.73 | 82229 |
| 1780007400 | 23.1674 | -0.57 | -2.42 | 23.37 | 23.71 | 23.13 | 12602 |
| 1779921000 | 23.7415 | -0.15 | -0.62 | 23.7 | 23.81 | 23.59 | 55970 |
| 1779834600 | 23.89 | 0.01 | 0.04 | 23.94 | 24.2872 | 23.89 | 4297 |
| 1779489000 | 23.88 | 0.32 | 1.38 | 23.8 | 24.009 | 23.115 | 6408 |
| 1779402600 | 23.5561 | 0.44 | 1.89 | 23.28 | 23.56 | 22.9034 | 11407 |
| 1779316200 | 23.1184 | 0.21 | 0.91 | 23.225 | 23.4298 | 23.0301 | 6043 |
| 1779229800 | 22.9102 | 0.44 | 1.97 | 22.56 | 22.9102 | 22.32 | 5584 |
| 1779143400 | 22.4677 | 0.1 | 0.44 | 22.76 | 22.76 | 22.105 | 23037 |
| 1778884200 | 22.37 | -1.17 | -4.96 | 23.39 | 23.39 | 22.37 | 13825 |
| 1778797800 | 23.5375 | 0.34 | 1.45 | 23.4 | 23.55 | 23.19 | 14231 |
| 1778711400 | 23.2 | -0.74 | -3.09 | 23.55 | 23.55 | 23 | 26312 |
| 1778625000 | 23.94 | 0.13 | 0.53 | 23.82 | 24.3835 | 23.48 | 8992 |
| 1778538600 | 23.8137 | 0.53 | 2.29 | 23.56 | 23.9212 | 23.56 | 12556 |
| 1778279400 | 23.28 | -0.43 | -1.83 | 23.83 | 23.83 | 23.28 | 6373 |
| 1778193000 | 23.7141 | -0.74 | -3.01 | 24.14 | 24.27 | 23.7141 | 9575 |
| 1778106600 | 24.45 | -0.65 | -2.59 | 25.1 | 25.1 | 24.41 | 37337 |
| 1778020200 | 25.1 | -0.03 | -0.12 | 25.33 | 25.46 | 25.1 | 3399 |
| 1777933800 | 25.13 | -0.23 | -0.91 | 25.08 | 25.13 | 24.94 | 4525 |
| 1777674600 | 25.36 | -0.24 | -0.94 | 25.48 | 26.1 | 25.29 | 14309 |
| 1777588200 | 25.6 | 1.14 | 4.65 | 24.51 | 25.61 | 24.51 | 77118 |
| 1777501800 | 24.4616 | -0.61 | -2.43 | 24.69 | 24.905 | 24.38 | 11403 |
| 1777415400 | 25.07 | 0.03 | 0.13 | 25.27 | 25.36 | 24.93 | 11420 |
| 1777329000 | 25.0376 | 0.03 | 0.14 | 25.3 | 25.3 | 24.9617 | 3904 |
| 1777069800 | 25.0027 | 0.06 | 0.25 | 25.02 | 25.05 | 24.9 | 2697 |
| 1776983400 | 24.94 | 1.35 | 5.70 | 23.96 | 24.94 | 23.96 | 22257 |
| 1776897000 | 23.595 | -0.12 | -0.52 | 23.9 | 24.22 | 23.55 | 74185 |
| 1776810600 | 23.719 | -0.82 | -3.35 | 24.6 | 24.6 | 23.715 | 13946 |
| 1776724200 | 24.54 | -0.46 | -1.83 | 24.91 | 25.15 | 24.4898 | 34404 |
| 1776465000 | 24.9975 | -0.2 | -0.79 | 24.84 | 25.01 | 24.505 | 16186 |
| 1776378600 | 25.1972 | 0.3 | 1.19 | 24.9 | 25.1972 | 24.8 | 10009 |
| 1776292200 | 24.9 | -0.46 | -1.81 | 24.92 | 25 | 24.85 | 12261 |
| 1776205800 | 25.36 | 0.05 | 0.20 | 25.38 | 25.455 | 24.82 | 12864 |
| 1776119400 | 25.31 | -0.63 | -2.43 | 25.96 | 26.135 | 25.06 | 23303 |
| 1775860200 | 25.94 | -0.27 | -1.03 | 26.26 | 26.41 | 25.94 | 11013 |
| 1775773800 | 26.21 | 0.49 | 1.91 | 25.44 | 26.66 | 25.44 | 19980 |
| 1775687400 | 25.72 | 0.49 | 1.94 | 25.01 | 25.72 | 24.9 | 26202 |
| 1775601000 | 25.23 | 0.14 | 0.56 | 24.86 | 25.34 | 24.86 | 67314 |
| 1775514600 | 25.09 | -0.22 | -0.89 | 25.22 | 25.415 | 25.04 | 12152 |
| 1775169000 | 25.3149 | 0.22 | 0.87 | 24.77 | 25.515 | 24.77 | 66953 |
| 1775082600 | 25.0954 | 0.32 | 1.28 | 24.57 | 25.13 | 24.57 | 27073 |
| 1774996200 | 24.7786 | -0.09 | -0.37 | 24.81 | 24.8244 | 24.15 | 133120 |
| 1774909800 | 24.87 | 0.32 | 1.30 | 25.06 | 25.2 | 24.7001 | 9572 |
| 1774650600 | 24.55 | 0.28 | 1.15 | 24.04 | 24.9876 | 24.04 | 16370 |
| 1774564200 | 24.27 | 0.12 | 0.51 | 23.96 | 24.35 | 23.96 | 2123 |
| 1774477800 | 24.1457 | 0.07 | 0.27 | 24.09 | 24.535 | 24.09 | 3260 |
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.
