Premium
ProShares Ultra Russell2000 (UWM)
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 | 2.25 | 3.47168646814 | 64.81 | 67.08 | 63.52 | 284290 | 65.609681 | SP |
| 4 | 4.26 | 6.78343949045 | 62.8 | 67.08 | 57.54 | 357207 | 62.82520636 | SP |
| 12 | 21.59 | 47.4818561689 | 45.47 | 67.08 | 45.47 | 333480 | 59.01958015 | SP |
| 26 | 17.49 | 35.283437563 | 49.57 | 67.08 | 43.3292 | 563592 | 53.3157053 | SP |
| 52 | 29.75 | 79.7373358349 | 37.31 | 67.08 | 36.18 | 461047 | 49.8868082 | SP |
| 156 | 35.09 | 109.759149202 | 31.97 | 67.08 | 24.4735 | 695281 | 39.87939317 | SP |
| 260 | 5.71 | 9.30725346373 | 61.35 | 67.255 | 24.4735 | 698393 | 40.08980184 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 66.58 | 0.91 | 1.39 | 66.9 | 67.78 | 65.705 | 334611 |
| 1782340200 | 65.67 | 0.55 | 0.84 | 65.31 | 66.98 | 64.84 | 486691 |
| 1782253800 | 65.12 | -1.28 | -1.93 | 64.2 | 66.2108 | 63.86 | 208154 |
| 1782167400 | 66.4 | 1.2 | 1.84 | 65.94 | 66.97 | 65.551 | 211484 |
| 1781821800 | 65.2 | 2.34 | 3.72 | 64.81 | 65.4 | 63.52 | 230832 |
| 1781735400 | 62.86 | -1 | -1.57 | 63.97 | 65.379999 | 62.455 | 307618 |
| 1781649000 | 63.86 | -1.09 | -1.68 | 65.319999 | 65.805 | 63.61 | 169475 |
| 1781562600 | 64.95 | 1.01 | 1.58 | 65.849999 | 66.34 | 64.67 | 518056 |
| 1781303400 | 63.94 | 1.09 | 1.73 | 63.35 | 65.06 | 62.82 | 485637 |
| 1781217000 | 62.85 | 3.51 | 5.92 | 60.35 | 63.12 | 60.23 | 652908 |
| 1781130600 | 59.34 | -1.24 | -2.05 | 60.44 | 62.26 | 59.25 | 347506 |
| 1781044200 | 60.58 | 0.34 | 0.56 | 61.51 | 63.065 | 57.54 | 633665 |
| 1780957800 | 60.24 | 1 | 1.69 | 60.79 | 61.35 | 60.025 | 498854 |
| 1780698600 | 59.24 | -4.53 | -7.10 | 62.5 | 62.57 | 58.58 | 413111 |
| 1780612200 | 63.77 | 1.86 | 3.00 | 61.81 | 64.12 | 61.48 | 216436 |
| 1780525800 | 61.91 | -1.71 | -2.69 | 62.93 | 62.93 | 61.54 | 280343 |
| 1780439400 | 63.62 | 1.09 | 1.74 | 62.28 | 63.7399 | 62.28 | 229706 |
| 1780353000 | 62.53 | -0.58 | -0.92 | 62.22 | 63.14 | 61.37 | 332112 |
| 1780093800 | 63.11 | -0.73 | -1.14 | 63.52 | 63.52 | 62.24 | 289552 |
| 1780007400 | 63.84 | 0.72 | 1.14 | 62.8 | 64.15 | 62.11 | 274791 |
| 1779921000 | 63.12 | -0.07 | -0.11 | 63.5 | 63.75 | 62.71 | 368508 |
| 1779834600 | 63.19 | 2.25 | 3.69 | 62.29 | 63.21 | 62.03 | 253558 |
| 1779489000 | 60.94 | 1.13 | 1.89 | 60.5 | 61.46 | 60.32 | 252490 |
| 1779402600 | 59.81 | 1.1 | 1.87 | 58.24 | 60.28 | 57.63 | 423964 |
| 1779316200 | 58.71 | 2.76 | 4.93 | 56.7 | 58.81 | 56.12 | 466610 |
| 1779229800 | 55.95 | -1.21 | -2.12 | 56.31 | 56.8 | 55 | 287500 |
| 1779143400 | 57.16 | -0.71 | -1.23 | 58.32 | 58.425 | 56.36 | 445452 |
| 1778884200 | 57.87 | -2.97 | -4.88 | 58.99 | 58.99 | 57.77 | 335715 |
| 1778797800 | 60.84 | 0.75 | 1.25 | 60.59 | 61.31 | 59.755 | 208130 |
| 1778711400 | 60.09 | 0.06 | 0.10 | 60.22 | 60.3399 | 58.92 | 176266 |
| 1778625000 | 60.03 | -1.18 | -1.93 | 60.64 | 60.67 | 58.2127 | 505477 |
| 1778538600 | 61.21 | 0.44 | 0.72 | 61.07 | 61.94 | 60.91 | 210852 |
| 1778279400 | 60.77 | 0.83 | 1.38 | 60.66 | 61.04 | 60.08 | 193040 |
| 1778193000 | 59.94 | -2.01 | -3.24 | 62.22 | 62.24 | 59.49 | 403976 |
| 1778106600 | 61.95 | 1.77 | 2.94 | 61.31 | 62.015 | 60.5 | 436136 |
| 1778020200 | 60.18 | 2 | 3.44 | 59.1 | 60.27 | 59.1 | 275613 |
| 1777933800 | 58.18 | -0.59 | -1.00 | 58.5 | 59.41 | 57.4405 | 342123 |
| 1777674600 | 58.77 | 0.48 | 0.82 | 58.52 | 59 | 57.68 | 252534 |
| 1777588200 | 58.29 | 2.39 | 4.28 | 56.3 | 58.36 | 56.03 | 187788 |
| 1777501800 | 55.9 | -0.81 | -1.43 | 56.65 | 56.84 | 55.18 | 193547 |
| 1777415400 | 56.71 | -1.27 | -2.19 | 57.48 | 57.93 | 56.22 | 261345 |
| 1777329000 | 57.98 | 0.16 | 0.28 | 57.84 | 58.41 | 57.63 | 385114 |
| 1777069800 | 57.82 | 0.43 | 0.75 | 57.83 | 58.39 | 56.8 | 285033 |
| 1776983400 | 57.39 | -0.4 | -0.69 | 57.85 | 58.3322 | 55.88 | 414386 |
| 1776897000 | 57.79 | 0.79 | 1.39 | 58.21 | 58.41 | 57.12 | 169774 |
| 1776810600 | 57 | -1.12 | -1.93 | 58.47 | 59.15 | 56.66 | 332858 |
| 1776724200 | 58.12 | 0.57 | 0.99 | 57 | 58.276 | 56.97 | 339681 |
| 1776465000 | 57.55 | 2.38 | 4.31 | 56.65 | 58.25 | 56.49 | 314438 |
| 1776378600 | 55.17 | 0.22 | 0.40 | 54.93 | 55.28 | 54.415 | 232442 |
| 1776292200 | 54.95 | 0.31 | 0.57 | 54.69 | 55 | 54.205 | 467998 |
| 1776205800 | 54.64 | 1.43 | 2.69 | 54.03 | 54.91 | 53.69 | 175176 |
| 1776119400 | 53.21 | 1.47 | 2.84 | 51.32 | 53.3 | 51.26 | 376338 |
| 1775860200 | 51.74 | -0.25 | -0.48 | 52.17 | 52.17 | 51.33 | 395628 |
| 1775773800 | 51.99 | 0.61 | 1.19 | 50.76 | 52.3499 | 50.76 | 225908 |
| 1775687400 | 51.38 | 2.83 | 5.83 | 51.85 | 52.07 | 50.63 | 531974 |
| 1775601000 | 48.55 | 0.24 | 0.50 | 47.84 | 48.6549 | 47.26 | 398868 |
| 1775514600 | 48.31 | 0.44 | 0.92 | 47.8 | 48.53 | 47.52 | 338813 |
| 1775169000 | 47.87 | 0.58 | 1.23 | 45.47 | 48.3 | 45.47 | 356348 |
| 1775082600 | 47.29 | 0.62 | 1.33 | 47.42 | 48.36 | 47.125 | 395895 |
| 1774996200 | 46.67 | 3.06 | 7.02 | 44.93 | 47.02 | 44.61 | 512046 |
| 1774909800 | 43.61 | -1.35 | -3.00 | 45.74 | 45.79 | 43.3292 | 439110 |
| 1774650600 | 44.96 | -1.6 | -3.44 | 46.01 | 46.28 | 44.7 | 276751 |
| 1774564200 | 46.56 | -1.7 | -3.52 | 47.12 | 48.26 | 46.5 | 399747 |
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.
