Premium
2x Long VIX Futures ETF (UVIX)
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 | 5.89 | 17.6347305389 | 33.4 | 44.36 | 30.38 | 10570178 | 36.80515707 | SP |
| 4 | 11.78 | 42.8207924391 | 27.51 | 44.36 | 25.85 | 9743168 | 31.27724253 | SP |
| 12 | 36.21 | 1175.64935065 | 3.08 | 44.36 | 2.94 | 22770948 | 9.60366611 | SP |
| 26 | 33.37 | 563.682432432 | 5.92 | 44.36 | 2.94 | 22536107 | 6.7767241 | SP |
| 52 | 29.19 | 289.00990099 | 10.1 | 44.36 | 2.94 | 16130450 | 7.02701488 | SP |
| 156 | -725.21 | -94.8606932636 | 764.5 | 1360.5 | 2.94 | 9651288 | 99.94659298 | SP |
| 260 | -725.21 | -94.8606932636 | 764.5 | 1360.5 | 2.94 | 9651288 | 99.94659298 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 38.99 | -3.86 | -9.01 | 42.32 | 45.22 | 38.55 | 6486284 |
| 1741303800 | 42.85 | 7.76 | 22.11 | 39.5 | 43.02 | 37.68 | 7496998 |
| 1741217400 | 35.09 | -3.55 | -9.19 | 38 | 40.21 | 34.89 | 10555354 |
| 1741131000 | 38.64 | 1.75 | 4.74 | 40.01 | 44.36 | 35.14 | 14269377 |
| 1741044600 | 36.89 | 5.39 | 17.11 | 30.54 | 38.625 | 30.38 | 10299495 |
| 1740785400 | 31.5 | -1.28 | -3.90 | 33.4 | 35.0299 | 31.13 | 10229667 |
| 1740699000 | 32.78 | 3.26 | 11.04 | 28.9 | 33.1 | 28.345 | 10371316 |
| 1740612600 | 29.52 | -1.23 | -4.00 | 30.14 | 31.37 | 28.0699 | 9942176 |
| 1740526200 | 30.75 | 0.38 | 1.25 | 30.84 | 33.7539 | 29.4 | 13866365 |
| 1740439800 | 30.37 | 0.26 | 0.86 | 29.09 | 31.83 | 28.235 | 9629665 |
| 1740180600 | 30.11 | 3.64 | 13.75 | 26.48 | 30.52 | 26.47 | 17901724 |
| 1740094200 | 26.47 | 0.26 | 0.99 | 26.22 | 27.4 | 25.85 | 7609214 |
| 1740007800 | 26.21 | -0.59 | -2.20 | 27.25 | 27.25 | 26.15 | 6084721 |
| 1739921400 | 26.8 | -0.25 | -0.92 | 26.71 | 27.27 | 26.36 | 7576735 |
| 1739575800 | 27.05 | -0.37 | -1.35 | 27.27 | 27.71 | 26.87 | 8182106 |
| 1739489400 | 27.42 | -0.87 | -3.06 | 28.07 | 28.77 | 27.27 | 10709112 |
| 1739403000 | 28.285 | -0.22 | -0.75 | 29.74 | 30.0872 | 28 | 10989474 |
| 1739316600 | 28.5 | 0.18 | 0.64 | 28.75 | 28.88 | 27.9 | 5126928 |
| 1739230200 | 28.32 | -1.49 | -5.00 | 28.59 | 29.28 | 28.25 | 5384436 |
| 1738971000 | 29.81 | 1.81 | 6.46 | 27.51 | 29.96 | 27.4437 | 8895322 |
| 1738884600 | 28 | -0.38 | -1.34 | 28 | 29.0376 | 27.73 | 4947401 |
| 1738798200 | 28.38 | -1.31 | -4.41 | 29.74 | 30.5 | 28.24 | 4799549 |
| 1738711800 | 29.69 | -1.85 | -5.87 | 30.65 | 31.47 | 29.1801 | 4565682 |
| 1738625400 | 31.54 | 1.29 | 4.26 | 34.41 | 35.78 | 29.3101 | 10654882 |
| 1738366200 | 30.25 | 1.83 | 6.44 | 27.72 | 30.94 | 27.3348 | 10046132 |
| 1738279800 | 28.42 | -0.06 | -0.21 | 27.87 | 29.0599 | 27.63 | 4459935 |
| 1738193400 | 28.48 | -0.32 | -1.11 | 28.53 | 30.8346 | 28.3391 | 5718093 |
| 1738107000 | 28.8 | -2.14 | -6.92 | 30.19 | 31.8499 | 28.38 | 4548429 |
| 1738020600 | 30.94 | 3.52 | 12.84 | 33.85 | 33.9844 | 30.26 | 12101161 |
| 1737761400 | 27.42 | -1.3 | -4.53 | 27.2 | 27.86 | 27 | 3227139 |
| 1737675000 | 28.72 | 0 | 0.00 | 28.72 | 28.72 | 28.72 | 0 |
| 1737588600 | 28.72 | 0.82 | 2.94 | 27.8 | 28.88 | 27.72 | 2607749 |
| 1737502200 | 27.9 | -2.5 | -8.22 | 29.15 | 29.64 | 27.708 | 4657206 |
| 1737156600 | 30.4 | 0.3 | 1.00 | 29.02 | 30.4 | 28.95 | 2750625 |
| 1737070200 | 30.1 | -0.17 | -0.56 | 29.91 | 30.59 | 29.38 | 4156250 |
| 1736983800 | 30.27 | 26.67 | 740.83 | 32 | 32.4544 | 30.09 | 5137496 |
| 1736897400 | 3.6 | -0.16 | -4.26 | 3.62 | 3.845 | 3.43 | 38258122 |
| 1736811000 | 3.76 | -0.14 | -3.59 | 4.17 | 4.23 | 3.6934 | 40290636 |
| 1736551800 | 3.9 | 0.46 | 13.37 | 3.69 | 4.05 | 3.621 | 61669312 |
| 1736379000 | 3.44 | -0.03 | -0.86 | 3.55 | 3.79 | 3.38 | 58233461 |
| 1736292600 | 3.47 | 0.35 | 11.22 | 3.05 | 3.6 | 3.04 | 63459405 |
| 1736206200 | 3.12 | -0.06 | -1.89 | 3.1 | 3.245 | 3.0299999 | 33469969 |
| 1735947000 | 3.18 | -0.35 | -9.92 | 3.4 | 3.46 | 3.17 | 35365243 |
| 1735860600 | 3.53 | 0.13 | 3.82 | 3.2799999 | 3.86 | 3.2599999 | 55985223 |
| 1735687800 | 3.4 | 0.05 | 1.49 | 3.23 | 3.4682 | 3.19 | 45112960 |
| 1735601400 | 3.35 | 0.16 | 5.02 | 3.57 | 3.79 | 3.1624 | 68849764 |
| 1735342200 | 3.19 | 0.22 | 7.41 | 3.09 | 3.525 | 3.04 | 91032494 |
| 1735255800 | 2.97 | -0.05 | -1.66 | 3.07 | 3.18 | 2.94 | 35911955 |
| 1735077840 | 3.02 | -0.34 | -9.99 | 3.22 | 3.22 | 3.0099999 | 21320619 |
| 1734996600 | 3.355 | -0.48 | -12.40 | 3.69 | 3.96 | 3.35 | 24866642 |
| 1734737400 | 3.83 | -1.57 | -29.07 | 5.3099999 | 5.3596 | 3.772 | 70067877 |
| 1734651000 | 5.4 | 1.27 | 30.75 | 4.11 | 5.46 | 4.05 | 88303675 |
| 1734564600 | 4.13 | 0.71 | 20.76 | 3.37 | 4.6 | 3.2799999 | 67104492 |
| 1734478200 | 3.42 | 0.15 | 4.43 | 3.36 | 3.45 | 3.2599999 | 25883787 |
| 1734391800 | 3.275 | 0.14 | 4.30 | 3.14 | 3.29 | 3.13 | 13634610 |
| 1734132600 | 3.14 | -0.02 | -0.63 | 3.08 | 3.23 | 3.05 | 21313015 |
| 1734046200 | 3.16 | 0.06 | 1.77 | 3.14 | 3.22 | 3.06 | 17906224 |
| 1733959800 | 3.105 | -0.07 | -2.20 | 3.0299999 | 3.13 | 2.99 | 13775593 |
| 1733873400 | 3.175 | -0.01 | -0.16 | 3.14 | 3.21 | 3.09 | 16909113 |
| 1733787000 | 3.18 | 0.12 | 3.92 | 3.06 | 3.2498999 | 3.0299999 | 25905528 |
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
