Premium
ProShares Ultra Russell2000 (UWM)
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 | -4.5 | -9.51374207188 | 47.3 | 47.7799 | 41.3804 | 748046 | 43.95561199 | SP |
| 4 | -5.25 | -10.9261186264 | 48.05 | 51.87 | 41.3804 | 570891 | 47.68416414 | SP |
| 12 | -0.16 | -0.372439478585 | 42.96 | 51.87 | 40.41 | 686999 | 45.31832544 | SP |
| 26 | 6.36 | 17.4533479693 | 36.44 | 51.87 | 34.4 | 928106 | 42.5582599 | SP |
| 52 | 4.96 | 13.1078224101 | 37.84 | 51.87 | 33.0135 | 909037 | 39.93918281 | SP |
| 156 | -7.67 | -15.1971468199 | 50.47 | 57.82 | 25.12 | 842355 | 36.81521365 | SP |
| 260 | -34.83 | -44.8666752544 | 77.63 | 126.33 | 23.2 | 710922 | 45.10615052 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 42.52 | 0.71 | 1.70 | 41.3 | 43.5 | 41.08 | 1098595 |
| 1734651000 | 41.81 | -0.51 | -1.21 | 43.01 | 43.495 | 41.58 | 834510 |
| 1734564600 | 42.32 | -3.95 | -8.54 | 46.74 | 47 | 41.3804 | 1458286 |
| 1734478200 | 46.27 | -1.13 | -2.38 | 46.92 | 47.2119 | 46.0603 | 501763 |
| 1734391800 | 47.4 | 0.6 | 1.28 | 46.76 | 47.7799 | 46.53 | 540992 |
| 1734132600 | 46.8 | -0.68 | -1.43 | 47.3 | 47.51 | 46.34 | 404679 |
| 1734046200 | 47.48 | -1.31 | -2.68 | 48.5 | 48.67 | 47.355 | 485502 |
| 1733959800 | 48.79 | 0.39 | 0.81 | 49.12 | 49.35 | 48.3611 | 434057 |
| 1733873400 | 48.4 | -0.32 | -0.66 | 48.64 | 49.18 | 48.01 | 388826 |
| 1733787000 | 48.72 | -0.56 | -1.14 | 49.88 | 50.25 | 48.71 | 539397 |
| 1733527800 | 49.28 | 0.36 | 0.74 | 49.57 | 49.59 | 49.04 | 302944 |
| 1733441400 | 48.92 | -1.22 | -2.43 | 49.98 | 49.99 | 48.76 | 427217 |
| 1733355000 | 50.14 | 0.37 | 0.74 | 49.83 | 50.4 | 49.41 | 346261 |
| 1733268600 | 49.77 | -0.75 | -1.48 | 50.41 | 50.59 | 49.49 | 431116 |
| 1733182200 | 50.52 | -0.11 | -0.22 | 50.72 | 50.8799 | 49.79 | 677909 |
| 1732917840 | 50.63 | 0.42 | 0.84 | 50.72 | 51.19 | 50.435 | 727625 |
| 1732750200 | 50.21 | 0.2 | 0.40 | 50.62 | 51.3 | 50 | 529407 |
| 1732663800 | 50.01 | -0.81 | -1.59 | 50.33 | 50.46 | 49.58 | 397954 |
| 1732577400 | 50.82 | 1.49 | 3.02 | 50.45 | 51.87 | 50.41 | 874783 |
| 1732318200 | 49.33 | 1.69 | 3.55 | 48.05 | 49.5132 | 48.01 | 543700 |
| 1732231800 | 47.64 | 1.44 | 3.12 | 46.67 | 48.0201 | 46.3021 | 585502 |
| 1732145400 | 46.2 | 0.08 | 0.17 | 45.94 | 46.2 | 45.0651 | 524460 |
| 1732059000 | 46.12 | 0.71 | 1.56 | 44.5 | 46.15 | 44.42 | 579924 |
| 1731972600 | 45.41 | 0.15 | 0.33 | 45.49 | 46.08 | 45.14 | 477372 |
| 1731713400 | 45.26 | -1.44 | -3.08 | 46.77 | 46.77 | 44.99 | 451418 |
| 1731627000 | 46.7 | -1.29 | -2.69 | 48.24 | 48.4599 | 46.3775 | 692290 |
| 1731540600 | 47.99 | -0.92 | -1.88 | 49.59 | 49.93 | 47.87 | 509344 |
| 1731454200 | 48.91 | -1.81 | -3.57 | 50.04 | 50.69 | 48.575 | 735781 |
| 1731367800 | 50.72 | 1.49 | 3.03 | 50.2 | 51.01 | 49.984 | 1244736 |
| 1731108600 | 49.23 | 0.7 | 1.44 | 48.43 | 49.39 | 48.25 | 788223 |
| 1731022200 | 48.53 | -0.37 | -0.76 | 48.81 | 49.43 | 48.19 | 543777 |
| 1730935800 | 48.9 | 5.05 | 11.52 | 48.62 | 49.06 | 47.1701 | 1584473 |
| 1730849400 | 43.85 | 1.61 | 3.81 | 41.99 | 43.85 | 41.87 | 300512 |
| 1730763000 | 42.24 | 0.35 | 0.84 | 41.65 | 42.87 | 41.38 | 496409 |
| 1730500200 | 41.89 | 0.48 | 1.16 | 42 | 42.57 | 41.61 | 582131 |
| 1730413800 | 41.41 | -1.41 | -3.29 | 42.75 | 42.94 | 41.36 | 700646 |
| 1730327400 | 42.82 | -0.15 | -0.35 | 42.69 | 44 | 42.64 | 316743 |
| 1730241000 | 42.97 | -0.31 | -0.72 | 42.55 | 43.01 | 42.29 | 506849 |
| 1730154600 | 43.28 | 1.4 | 3.34 | 42.59 | 43.42 | 42.53 | 809922 |
| 1729895400 | 41.88 | -0.39 | -0.92 | 42.86 | 43.06 | 41.76 | 399524 |
| 1729809000 | 42.27 | 0.17 | 0.40 | 42.48 | 42.74 | 41.78 | 478121 |
| 1729722600 | 42.1 | -0.73 | -1.70 | 42.38 | 42.65 | 41.36 | 663494 |
| 1729636200 | 42.83 | -0.37 | -0.86 | 42.9 | 43.03 | 42.48 | 437706 |
| 1729549800 | 43.2 | -1.38 | -3.10 | 44.57 | 44.57 | 42.9501 | 490002 |
| 1729290600 | 44.58 | -0.21 | -0.47 | 45 | 45.11 | 44.5 | 501723 |
| 1729204200 | 44.79 | -0.23 | -0.51 | 45.08 | 45.12 | 44.32 | 500703 |
| 1729117800 | 45.02 | 1.43 | 3.28 | 44.32 | 45.21 | 44.2 | 860202 |
| 1729031400 | 43.59 | 0.03 | 0.07 | 43.39 | 44.59 | 43.1956 | 6604539 |
| 1728945000 | 43.56 | 0.59 | 1.37 | 42.98 | 43.64 | 42.58 | 493835 |
| 1728685800 | 42.97 | 1.71 | 4.14 | 41.23 | 43.0286 | 41.23 | 413130 |
| 1728599400 | 41.26 | -0.5 | -1.20 | 40.93 | 41.28 | 40.41 | 582189 |
| 1728513000 | 41.76 | 0.16 | 0.38 | 41.56 | 42.3199 | 41.36 | 297917 |
| 1728426600 | 41.6 | 0.1 | 0.24 | 41.59 | 41.84 | 41.24 | 397280 |
| 1728340200 | 41.5 | -0.7 | -1.66 | 41.95 | 41.99 | 40.94 | 483695 |
| 1728081000 | 42.2 | 1.13 | 2.75 | 42.26 | 42.5 | 41.5129 | 431244 |
| 1727994600 | 41.07 | -0.57 | -1.37 | 41.1 | 41.4501 | 40.665 | 384941 |
| 1727908200 | 41.64 | -0.14 | -0.34 | 41.4 | 42.05 | 41.1025 | 374707 |
| 1727821800 | 41.78 | -1.15 | -2.68 | 42.63 | 42.7 | 41.1468 | 1283100 |
| 1727735400 | 42.93 | 0.22 | 0.52 | 42.32 | 43.1899 | 42.03 | 619939 |
| 1727476200 | 42.71 | 0.54 | 1.28 | 42.96 | 43.58 | 42.4006 | 557535 |
| 1727389800 | 42.17 | 0.39 | 0.93 | 42.76 | 43.03 | 41.98 | 576163 |
| 1727303400 | 41.78 | -1.1 | -2.57 | 42.71 | 42.83 | 41.67 | 575384 |
| 1727217000 | 42.88 | 0.13 | 0.30 | 43.06 | 43.2 | 42.29 | 535201 |
| 1727130600 | 42.75 | -0.38 | -0.88 | 43.54 | 43.67 | 42.5 | 972583 |
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
