Premium
ProShares UltraPro Russell 2000 (URTY)
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 | -2.188 | -4.08208955224 | 53.6 | 53.875 | 48.69 | 764233 | 51.1854162 | SP |
| 4 | -1.358 | -2.57343187417 | 52.77 | 54.95 | 48.11 | 944910 | 52.22536783 | SP |
| 12 | -9.498 | -15.5934986045 | 60.91 | 68.23 | 44.4 | 991899 | 54.20564896 | SP |
| 26 | 6.342 | 14.0714444198 | 45.07 | 68.23 | 41.3325 | 1148444 | 52.73618114 | SP |
| 52 | 8.612 | 20.1214953271 | 42.8 | 68.23 | 37.5355 | 1205746 | 49.55065279 | SP |
| 156 | -21.868 | -29.8417030568 | 73.28 | 83.2999 | 25.36 | 997549 | 45.13735731 | SP |
| 260 | -37.478 | -42.1622229722 | 88.89 | 136.4699 | 11.8027 | 992252 | 50.61374597 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734132600 | 58.4 | -1.23 | -2.06 | 59.32 | 59.7 | 57.5 | 937244 |
| 1734046200 | 59.63 | -2.48 | -3.99 | 61.51 | 61.96 | 59.44 | 702840 |
| 1733959800 | 62.11 | 0.79 | 1.29 | 62.88 | 63.25 | 61.35 | 941397 |
| 1733873400 | 61.32 | -0.75 | -1.21 | 61.93 | 62.9099 | 60.69 | 662152 |
| 1733787000 | 62.07 | -1.04 | -1.65 | 64.349999 | 64.989999 | 62.05 | 846217 |
| 1733527800 | 63.11 | 0.65 | 1.04 | 63.73 | 63.83 | 62.67 | 905229 |
| 1733441400 | 62.46 | -2.32 | -3.58 | 64.489999 | 64.655 | 62.2 | 595923 |
| 1733355000 | 64.78 | 0.65 | 1.01 | 64.349999 | 65.349999 | 63.4305 | 1001580 |
| 1733268600 | 64.129999 | -1.46 | -2.23 | 65.33 | 65.815 | 63.5501 | 767732 |
| 1733182200 | 65.59 | -0.07 | -0.11 | 65.93 | 66.2693 | 64.12 | 760679 |
| 1732917840 | 65.66 | 0.71 | 1.09 | 66.019999 | 66.9 | 65.37 | 508540 |
| 1732750200 | 64.95 | 0.22 | 0.34 | 65.84 | 67.12 | 64.54 | 801236 |
| 1732663800 | 64.73 | -1.47 | -2.22 | 65.23 | 65.51 | 63.76 | 717240 |
| 1732577400 | 66.2 | 2.88 | 4.55 | 65.43 | 68.23 | 65.41 | 2007194 |
| 1732318200 | 63.32 | 3.22 | 5.36 | 60.91 | 63.68 | 60.69 | 1269244 |
| 1732231800 | 60.1 | 2.66 | 4.63 | 58.39 | 60.89 | 57.65 | 1471024 |
| 1732145400 | 57.44 | 0.16 | 0.28 | 56.98 | 57.45 | 55.32 | 1194566 |
| 1732059000 | 57.28 | 1.21 | 2.16 | 54.31 | 57.4 | 54.19 | 823659 |
| 1731972600 | 56.07 | 0.37 | 0.66 | 56.26 | 57.28 | 55.5 | 831450 |
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
