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 | -3.7096 | -8.54352832796 | 43.42 | 43.97 | 39.56 | 308390 | 41.93191809 | SP |
| 4 | -4.0896 | -9.33698630137 | 43.8 | 45.26 | 39.56 | 398110 | 43.36696946 | SP |
| 12 | -11.0096 | -21.7066246057 | 50.72 | 50.8799 | 39.17 | 495245 | 43.90326601 | SP |
| 26 | -3.8596 | -8.85838879963 | 43.57 | 51.87 | 36.72 | 634156 | 43.81013889 | SP |
| 52 | 2.7404 | 7.41249661888 | 36.97 | 51.87 | 33.57 | 810763 | 41.04012764 | SP |
| 156 | 0.4404 | 1.12146676853 | 39.27 | 51.87 | 25.12 | 815733 | 36.286317 | SP |
| 260 | -33.1796 | -45.520098779 | 72.89 | 126.33 | 23.2 | 720667 | 44.77331233 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 39.57 | -0.62 | -1.54 | 40.5 | 40.5 | 39.19 | 369331 |
| 1740180600 | 40.19 | -2.55 | -5.97 | 43.32 | 43.32 | 40.06 | 544427 |
| 1740094200 | 42.74 | -0.74 | -1.70 | 43.34 | 43.4 | 42.17 | 268568 |
| 1740007800 | 43.48 | -0.37 | -0.84 | 43.14 | 43.7886 | 43 | 203854 |
| 1739921400 | 43.85 | 0.48 | 1.11 | 43.42 | 43.97 | 43.255 | 216909 |
| 1739575800 | 43.37 | -0.09 | -0.21 | 43.82 | 44.1 | 43.23 | 168613 |
| 1739489400 | 43.46 | 0.99 | 2.33 | 43 | 43.5 | 42.54 | 255887 |
| 1739403000 | 42.47 | -0.86 | -1.98 | 41.95 | 42.77 | 41.81 | 282429 |
| 1739316600 | 43.33 | -0.46 | -1.05 | 43.05 | 43.5608 | 42.951 | 157401 |
| 1739230200 | 43.79 | 0.38 | 0.88 | 43.96 | 43.99 | 43.38 | 204960 |
| 1738971000 | 43.41 | -1.1 | -2.47 | 44.55 | 44.65 | 43.268 | 391926 |
| 1738884600 | 44.51 | -0.32 | -0.71 | 45.15 | 45.26 | 43.96 | 534561 |
| 1738798200 | 44.83 | 0.97 | 2.21 | 44.25 | 44.83 | 43.84 | 230372 |
| 1738711800 | 43.86 | 1.16 | 2.72 | 42.58 | 43.9 | 42.48 | 378762 |
| 1738625400 | 42.7 | -1.01 | -2.31 | 41.82 | 43.3 | 41.472 | 855565 |
| 1738366200 | 43.71 | -0.83 | -1.86 | 44.6 | 45.18 | 43.35 | 540410 |
| 1738279800 | 44.54 | 0.87 | 1.99 | 44.5 | 45.11 | 43.94 | 428683 |
| 1738193400 | 43.67 | -0.21 | -0.48 | 43.76 | 44.38 | 42.98 | 441197 |
| 1738107000 | 43.88 | 0.07 | 0.16 | 43.84 | 44.15 | 43.258 | 470436 |
| 1738020600 | 43.81 | -0.8 | -1.79 | 43.8 | 44.95 | 43.26 | 812151 |
| 1737761400 | 44.61 | 0.11 | 0.25 | 44.69 | 45.21 | 44.4 | 374159 |
| 1737675000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737588600 | 44.5 | -0.58 | -1.29 | 44.89 | 45.095 | 44.33 | 213883 |
| 1737502200 | 45.08 | 1.68 | 3.87 | 44.18 | 45.11 | 44.019 | 452968 |
| 1737156600 | 43.4 | 0.3 | 0.70 | 43.95 | 43.96 | 43.13 | 431720 |
| 1737070200 | 43.1 | 0.17 | 0.40 | 42.96 | 43.35 | 42.41 | 468012 |
| 1736983800 | 42.93 | 1.61 | 3.90 | 43.42 | 43.49 | 42.53 | 455215 |
| 1736897400 | 41.32 | 0.91 | 2.25 | 41.1 | 41.46 | 40.4 | 462455 |
| 1736811000 | 40.41 | 0.15 | 0.37 | 39.34 | 40.45 | 39.17 | 510846 |
| 1736551800 | 40.26 | -1.85 | -4.39 | 40.8 | 40.9598 | 39.665 | 964648 |
| 1736379000 | 42.11 | -0.42 | -0.99 | 41.82 | 42.3199 | 41.08 | 606750 |
| 1736292600 | 42.53 | -0.71 | -1.64 | 43.6 | 43.95 | 41.981 | 539853 |
| 1736206200 | 43.24 | 0.02 | 0.05 | 43.72 | 44.2 | 43.07 | 485823 |
| 1735947000 | 43.22 | 1.26 | 3.00 | 42.26 | 43.3 | 42.05 | 319843 |
| 1735860600 | 41.96 | 0.11 | 0.26 | 42.6 | 43.1688 | 41.39 | 752326 |
| 1735687800 | 41.85 | 0.09 | 0.22 | 42.3 | 42.74 | 41.58 | 802729 |
| 1735601400 | 41.76 | -0.66 | -1.56 | 41.75 | 42.2 | 40.75 | 568256 |
| 1735342200 | 42.42 | -1.39 | -3.17 | 43.18 | 43.65 | 41.63 | 621588 |
| 1735255800 | 43.81 | 0.93 | 2.17 | 42.47 | 43.93 | 42.15 | 294118 |
| 1735077840 | 42.88 | 0.73 | 1.73 | 42.35 | 42.97 | 41.8199 | 326556 |
| 1734996600 | 42.15 | -0.37 | -0.87 | 42.28 | 42.5 | 41.375 | 572650 |
| 1734737400 | 42.52 | 0.71 | 1.70 | 41.3 | 43.5 | 41.1904 | 1072473 |
| 1734651000 | 41.81 | -0.51 | -1.21 | 43.01 | 43.495 | 41.58 | 827586 |
| 1734564600 | 42.32 | -3.95 | -8.54 | 46.74 | 47 | 41.3804 | 1457821 |
| 1734478200 | 46.27 | -1.13 | -2.38 | 46.92 | 47.2119 | 46.0603 | 496874 |
| 1734391800 | 47.4 | 0.6 | 1.28 | 46.76 | 47.7799 | 46.53 | 533482 |
| 1734132600 | 46.8 | -0.68 | -1.43 | 47.3 | 47.51 | 46.34 | 390278 |
| 1734046200 | 47.48 | -1.31 | -2.68 | 48.403 | 48.67 | 47.355 | 482750 |
| 1733959800 | 48.79 | 0.39 | 0.81 | 49.12 | 49.35 | 48.3611 | 428465 |
| 1733873400 | 48.4 | -0.32 | -0.66 | 48.64 | 49.18 | 48.01 | 379107 |
| 1733787000 | 48.72 | -0.56 | -1.14 | 49.88 | 50.25 | 48.71 | 531316 |
| 1733527800 | 49.28 | 0.36 | 0.74 | 49.57 | 49.59 | 49.04 | 301928 |
| 1733441400 | 48.92 | -1.22 | -2.43 | 49.98 | 49.99 | 48.76 | 425494 |
| 1733355000 | 50.14 | 0.37 | 0.74 | 49.83 | 50.4 | 49.41 | 314298 |
| 1733268600 | 49.77 | -0.75 | -1.48 | 50.41 | 50.59 | 49.49 | 429577 |
| 1733182200 | 50.52 | -0.11 | -0.22 | 50.72 | 50.8799 | 49.79 | 673402 |
| 1732917840 | 50.63 | 0.42 | 0.84 | 50.72 | 51.19 | 50.435 | 725888 |
| 1732750200 | 50.21 | 0.2 | 0.40 | 50.62 | 51.3 | 50 | 511277 |
| 1732663800 | 50.01 | -0.81 | -1.59 | 50.33 | 50.46 | 49.58 | 388593 |
| 1732577400 | 50.82 | 1.49 | 3.02 | 50.45 | 51.87 | 50.42 | 871521 |
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
