Premium
ProShares UltraPro Russell 2000 (URTY)
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 | -1.62 | -4.29025423729 | 37.76 | 38.94 | 33.3701 | 1269468 | 35.72129596 | SP |
| 4 | -16.17 | -30.9118715351 | 52.31 | 52.74 | 33.3701 | 1089241 | 40.94705582 | SP |
| 12 | -12.02 | -24.9584717608 | 48.16 | 54.95 | 33.3701 | 1026731 | 47.17627727 | SP |
| 26 | -13.69 | -27.4734095926 | 49.83 | 68.23 | 33.3701 | 1072887 | 52.0445416 | SP |
| 52 | -10.83 | -23.0572705983 | 46.97 | 68.23 | 33.3701 | 1164217 | 49.25543502 | SP |
| 156 | -31.01 | -46.1801935964 | 67.15 | 83.2999 | 25.36 | 1001815 | 44.57787376 | SP |
| 260 | 15.39 | 74.1686746988 | 20.75 | 136.4699 | 11.8027 | 995153 | 50.58257383 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 36.38 | 2.46 | 7.25 | 35.03 | 36.43 | 34.52 | 1096999 |
| 1741905000 | 33.92 | -1.64 | -4.61 | 35.65 | 36.02 | 33.3701 | 1107851 |
| 1741818600 | 35.56 | 0.2 | 0.57 | 36.59 | 36.93 | 34.77 | 1176394 |
| 1741732200 | 35.36 | 0 | 0.00 | 35.55 | 36.65 | 34.205 | 1217722 |
| 1741645800 | 35.36 | -2.95 | -7.70 | 36.88 | 37.58 | 34.29 | 1734982 |
| 1741390200 | 38.31 | 0.33 | 0.87 | 37.76 | 38.94 | 35.98 | 1331407 |
| 1741303800 | 37.98 | -1.84 | -4.62 | 38.27 | 39.62 | 37.23 | 1652773 |
| 1741217400 | 39.82 | 1.12 | 2.89 | 38.65 | 40.015 | 37.78 | 1191076 |
| 1741131000 | 38.7 | -1.39 | -3.47 | 38.44 | 40.59 | 36.84 | 1741436 |
| 1741044600 | 40.09 | -3.59 | -8.22 | 44.07 | 44.4 | 39.25 | 1342734 |
| 1740785400 | 43.68 | 1.34 | 3.16 | 41.87 | 43.68 | 41.46 | 1084770 |
| 1740699000 | 42.34 | -2.04 | -4.60 | 44.38 | 44.875 | 42.24 | 960222 |
| 1740612600 | 44.38 | 0.14 | 0.32 | 44.64 | 46.04 | 43.88 | 875672 |
| 1740526200 | 44.24 | -0.5 | -1.12 | 44.84 | 45.3511 | 43.07 | 923616 |
| 1740439800 | 44.74 | -0.96 | -2.10 | 46.34 | 46.34 | 44.08 | 860151 |
| 1740180600 | 45.7 | -4.49 | -8.95 | 51.28 | 51.31 | 45.55 | 1363079 |
| 1740094200 | 50.19 | -1.49 | -2.88 | 51.37 | 51.48 | 49.3299 | 647447 |
| 1740007800 | 51.68 | -0.6 | -1.15 | 50.99 | 52.18 | 50.765 | 438078 |
| 1739921400 | 52.28 | 0.83 | 1.61 | 51.55 | 52.53 | 51.0801 | 474181 |
| 1739575800 | 51.45 | -0.09 | -0.17 | 52.31 | 52.74 | 51.1501 | 792597 |
| 1739489400 | 51.54 | 1.61 | 3.22 | 50.82 | 51.692 | 49.98 | 911286 |
| 1739403000 | 49.93 | -1.42 | -2.77 | 49 | 50.5 | 48.69 | 1004696 |
| 1739316600 | 51.35 | -0.92 | -1.76 | 50.91 | 51.81 | 50.79 | 506151 |
| 1739230200 | 52.27 | 0.7 | 1.36 | 52.52 | 52.63 | 51.48 | 452621 |
| 1738971000 | 51.57 | -1.97 | -3.68 | 53.6 | 53.875 | 51.3103 | 946412 |
| 1738884600 | 53.54 | -0.52 | -0.96 | 54.78 | 54.9 | 52.58 | 730707 |
| 1738798200 | 54.06 | 1.72 | 3.29 | 53.16 | 54.1 | 52.38 | 580391 |
| 1738711800 | 52.34 | 2 | 3.97 | 50.13 | 52.48 | 49.93 | 544875 |
| 1738625400 | 50.34 | -1.79 | -3.43 | 48.73 | 51.42 | 48.11 | 2042374 |
| 1738366200 | 52.13 | -1.47 | -2.74 | 53.78 | 54.82 | 51.48 | 1470072 |
| 1738279800 | 53.6 | 1.5 | 2.88 | 53.62 | 54.675 | 52.59 | 1023218 |
| 1738193400 | 52.1 | -0.37 | -0.71 | 52.35 | 53.38 | 50.94 | 1139209 |
| 1738107000 | 52.47 | 0.13 | 0.25 | 52.46 | 52.99 | 51.38 | 772477 |
| 1738020600 | 52.34 | -1.51 | -2.80 | 52.41 | 54.47 | 51.4 | 1205456 |
| 1737761400 | 53.85 | 0.21 | 0.39 | 53.97 | 54.95 | 53.445 | 585616 |
| 1737675000 | 53.64 | 0 | 0.00 | 53.64 | 53.64 | 53.64 | 0 |
| 1737588600 | 53.64 | -1.16 | -2.12 | 54.42 | 54.75 | 53.32 | 1020487 |
| 1737502200 | 54.8 | 3.03 | 5.85 | 53.17 | 54.8 | 52.8 | 935491 |
| 1737156600 | 51.77 | 0.62 | 1.21 | 52.77 | 52.77 | 51.21 | 1136835 |
| 1737070200 | 51.15 | 0.26 | 0.51 | 50.92 | 51.65 | 49.96 | 757712 |
| 1736983800 | 50.89 | 2.8 | 5.82 | 51.79 | 51.84 | 50.18 | 1271100 |
| 1736897400 | 48.09 | 1.58 | 3.40 | 47.75 | 48.3715 | 46.47 | 1190201 |
| 1736811000 | 46.51 | 0.28 | 0.61 | 44.72 | 46.64 | 44.4 | 1145144 |
| 1736551800 | 46.23 | -3.35 | -6.76 | 47.2 | 47.48 | 45.27 | 1663693 |
| 1736379000 | 49.58 | -0.71 | -1.41 | 49.02 | 49.93 | 47.7101 | 970637 |
| 1736292600 | 50.29 | -1.26 | -2.44 | 52.19 | 52.86 | 49.38 | 1178834 |
| 1736206200 | 51.55 | 0.08 | 0.16 | 52.44 | 53.325 | 51.27 | 856255 |
| 1735947000 | 51.47 | 2.15 | 4.36 | 49.85 | 51.71 | 49.29 | 757069 |
| 1735860600 | 49.32 | 0.11 | 0.22 | 50.47 | 51.466 | 48.31 | 1023081 |
| 1735687800 | 49.21 | 0.19 | 0.39 | 50.02 | 50.7647 | 48.7 | 1117981 |
| 1735601400 | 49.02 | -1.25 | -2.49 | 49.01 | 49.8001 | 47.16 | 1004829 |
| 1735342200 | 50.27 | -2.38 | -4.52 | 51.57 | 52.38 | 48.73 | 1470356 |
| 1735255800 | 52.65 | 1.54 | 3.01 | 50.37 | 52.87 | 49.68 | 813574 |
| 1735077840 | 51.11 | 1.36 | 2.73 | 50.14 | 51.2 | 49.1 | 695923 |
| 1734996600 | 49.75 | -0.77 | -1.52 | 49.97 | 50.39 | 48.385 | 865281 |
| 1734737400 | 50.52 | 1.45 | 2.95 | 48.16 | 52.14 | 47.79 | 1691768 |
| 1734651000 | 49.07 | -0.76 | -1.53 | 51.33 | 52.1094 | 48.6601 | 1136544 |
| 1734564600 | 49.83 | -7.53 | -13.13 | 58.17 | 58.77 | 48.3 | 1691422 |
| 1734478200 | 57.36 | -2.07 | -3.48 | 58.59 | 59.11 | 57 | 1075149 |
| 1734391800 | 59.43 | 1.03 | 1.76 | 58.27 | 60.27 | 57.83 | 753196 |
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
