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 | 0.19 | 0.223713646532 | 84.93 | 88.4 | 80.605 | 1266655 | 84.92811912 | SP |
| 4 | 6.75 | 8.61298966441 | 78.37 | 88.4 | 69.36 | 1241902 | 79.49899575 | SP |
| 12 | 31.79 | 59.6099756235 | 53.33 | 88.4 | 52.41 | 1128522 | 73.598796 | SP |
| 26 | 29.21 | 52.2446789483 | 55.91 | 88.4 | 46.15 | 1321080 | 65.11178532 | SP |
| 52 | 45.27 | 113.601003764 | 39.85 | 88.4 | 36.795 | 1355686 | 57.55765779 | SP |
| 156 | 45.14 | 112.906453227 | 39.98 | 88.4 | 21.15 | 1276929 | 47.97259418 | SP |
| 260 | -34.28 | -28.7102177554 | 119.4 | 136.4699 | 21.15 | 1050315 | 50.99909072 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 84.87 | -1.18 | -1.37 | 84.18 | 87 | 83.43 | 1185776 |
| 1782426600 | 86.05 | 1.63 | 1.93 | 86.68 | 88.4 | 84.32 | 1723367 |
| 1782340200 | 84.42 | 1.08 | 1.30 | 83.62 | 86.82 | 82.69 | 1376797 |
| 1782253800 | 83.34 | -2.5 | -2.91 | 81.51 | 85.455 | 80.605 | 1212738 |
| 1782167400 | 85.84 | 2.26 | 2.70 | 84.93 | 86.95 | 84.1599 | 834597 |
| 1781821800 | 83.58 | 4.55 | 5.76 | 82.82 | 83.9 | 80.33 | 1007635 |
| 1781735400 | 79.03 | -1.93 | -2.38 | 81.21 | 83.93 | 78.31 | 1515675 |
| 1781649000 | 80.96 | -2.2 | -2.65 | 83.83 | 84.8398 | 80.55 | 612048 |
| 1781562600 | 83.16 | 2 | 2.46 | 84.78 | 85.78 | 82.6 | 696908 |
| 1781303400 | 81.16 | 1.96 | 2.47 | 80.06 | 83.35 | 79.06 | 1292294 |
| 1781217000 | 79.2 | 6.5 | 8.94 | 74.6 | 79.69 | 74.3277 | 1659731 |
| 1781130600 | 72.7 | -2.35 | -3.13 | 74.74 | 78.22 | 72.5 | 1958008 |
| 1781044200 | 75.05 | 0.62 | 0.83 | 76.76 | 79.665 | 69.36 | 2924426 |
| 1780957800 | 74.43 | 1.88 | 2.59 | 75.46 | 76.47 | 74.04 | 1288032 |
| 1780698600 | 72.55 | -8.65 | -10.65 | 78.77 | 78.9 | 71.3301 | 1442062 |
| 1780612200 | 81.2 | 3.45 | 4.44 | 77.62 | 81.9 | 76.92 | 660678 |
| 1780525800 | 77.75 | -3.3 | -4.07 | 79.68 | 79.68 | 77.05 | 792564 |
| 1780439400 | 81.05 | 2.13 | 2.70 | 78.46 | 81.22 | 78.45 | 503402 |
| 1780353000 | 78.92 | -1.22 | -1.52 | 78.37 | 80.23 | 76.69 | 909394 |
| 1780093800 | 80.14 | -1.36 | -1.67 | 80.93 | 80.93 | 78.35 | 1208403 |
| 1780007400 | 81.5 | 1.31 | 1.63 | 79.54 | 82.1 | 78.19 | 897544 |
| 1779921000 | 80.19 | -0.14 | -0.17 | 80.8 | 81.27 | 79.35 | 970755 |
| 1779834600 | 80.33 | 4.34 | 5.71 | 78.59 | 80.3399 | 78.09 | 885250 |
| 1779489000 | 75.99 | 1.96 | 2.65 | 75.24 | 77.16 | 74.88 | 805209 |
| 1779402600 | 74.03 | 2.04 | 2.83 | 71.03 | 74.85 | 69.9115 | 1344506 |
| 1779316200 | 71.99 | 4.98 | 7.43 | 68.39 | 72.27 | 67.42 | 1445085 |
| 1779229800 | 67.01 | -2.23 | -3.22 | 67.57 | 68.5 | 65.22 | 1472088 |
| 1779143400 | 69.24 | -1.28 | -1.82 | 71.39 | 71.6 | 67.68 | 1489836 |
| 1778884200 | 70.52 | -5.49 | -7.22 | 72.6 | 72.65 | 70.23 | 1054363 |
| 1778797800 | 76.01 | 1.38 | 1.85 | 75.52 | 76.9299 | 74.06 | 743340 |
| 1778711400 | 74.63 | 0.06 | 0.08 | 74.86 | 75.34 | 72.51 | 782745 |
| 1778625000 | 74.57 | -2.26 | -2.94 | 75.72 | 75.75 | 71.15 | 1352301 |
| 1778538600 | 76.83 | 0.91 | 1.20 | 76.51 | 78.19 | 76.27 | 798390 |
| 1778279400 | 75.92 | 1.45 | 1.95 | 75.81 | 76.54 | 74.68 | 841935 |
| 1778193000 | 74.47 | -3.78 | -4.83 | 78.79 | 78.82 | 73.5811 | 1118170 |
| 1778106600 | 78.25 | 3.4 | 4.54 | 77.05 | 78.42 | 75.515 | 970922 |
| 1778020200 | 74.85 | 3.56 | 4.99 | 72.95 | 75.145 | 72.95 | 753781 |
| 1777933800 | 71.29 | -1.08 | -1.49 | 71.93 | 73.55 | 69.91 | 1298062 |
| 1777674600 | 72.37 | 0.95 | 1.33 | 71.92 | 72.81 | 70.32 | 1002004 |
| 1777588200 | 71.42 | 4.27 | 6.36 | 67.87 | 71.635 | 67.43 | 909103 |
| 1777501800 | 67.15 | -1.39 | -2.03 | 68.54 | 68.79 | 65.849999 | 1077275 |
| 1777415400 | 68.54 | -2.46 | -3.46 | 70.17 | 70.86 | 67.82 | 938956 |
| 1777329000 | 71 | 0.35 | 0.50 | 70.79 | 71.86 | 70.37 | 731820 |
| 1777069800 | 70.65 | 0.8 | 1.15 | 70.69 | 71.8 | 68.88 | 829117 |
| 1776983400 | 69.85 | -0.74 | -1.05 | 70.81 | 71.65 | 67.17 | 1678489 |
| 1776897000 | 70.59 | 1.42 | 2.05 | 71.5 | 71.75 | 69.44 | 843500 |
| 1776810600 | 69.17 | -2.17 | -3.04 | 71.99 | 73.21 | 68.61 | 1743212 |
| 1776724200 | 71.34 | 1.19 | 1.70 | 69.33 | 71.5846 | 69.21 | 1103819 |
| 1776465000 | 70.15 | 4.17 | 6.32 | 68.68 | 71.52 | 68.26 | 2472380 |
| 1776378600 | 65.98 | 0.4 | 0.61 | 65.56 | 66.26 | 64.58 | 728577 |
| 1776292200 | 65.58 | 0.5 | 0.77 | 65.12 | 65.709999 | 64.25 | 699262 |
| 1776205800 | 65.08 | 2.57 | 4.11 | 63.99 | 65.549099 | 63.39 | 857489 |
| 1776119400 | 62.51 | 2.58 | 4.31 | 59.23 | 62.72 | 59.1 | 1128969 |
| 1775860200 | 59.93 | -0.54 | -0.89 | 60.75 | 60.86 | 59.26 | 604476 |
| 1775773800 | 60.47 | 1.04 | 1.75 | 58.27 | 61.0553 | 58.27 | 598305 |
| 1775687400 | 59.43 | 4.83 | 8.85 | 60.1 | 60.6 | 58.11 | 1032919 |
| 1775601000 | 54.6 | 0.36 | 0.66 | 53.48 | 54.94 | 52.41 | 1613318 |
| 1775514600 | 54.24 | 0.73 | 1.36 | 53.33 | 54.62 | 52.89 | 1032469 |
| 1775169000 | 53.51 | 0.98 | 1.87 | 49.54 | 54.25 | 49.5 | 1143803 |
| 1775082600 | 52.53 | 0.98 | 1.90 | 52.73 | 54.3 | 52.29 | 906802 |
| 1774996200 | 51.55 | 4.9 | 10.50 | 48.63 | 52.09 | 48.215 | 1679247 |
| 1774909800 | 46.65 | -2.1 | -4.31 | 50.09 | 50.09 | 46.15 | 1397428 |
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.
