Premium
ProShares Ultra Materials (UYM)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.565217391304 | 23 | 23.145 | 22.2 | 41945 | 22.4626875 | SP |
| 4 | -4.73 | -17.1376811594 | 27.6 | 27.75 | 22.2 | 19359 | 23.40738634 | SP |
| 12 | -6.89 | -23.1518817204 | 29.76 | 31.0789 | 22.2 | 13294 | 26.25642391 | SP |
| 26 | -2.55 | -10.0314712825 | 25.42 | 31.15 | 22.2 | 10350 | 26.89347227 | SP |
| 52 | -1.21 | -5.02491694352 | 24.08 | 31.15 | 22.11 | 9414 | 26.71757737 | SP |
| 156 | -90.23 | -79.7789566755 | 113.1 | 125 | 15.72 | 11129 | 29.70481608 | SP |
| 260 | -35.93 | -61.1054421769 | 58.8 | 125 | 15.72 | 10564 | 47.95689921 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 22.2889 | 0.09 | 0.40 | 22.48 | 22.48 | 22.22 | 19999 |
| 1735860600 | 22.2 | -0.55 | -2.41 | 23.14 | 23.145 | 22.2 | 68236 |
| 1735687800 | 22.7474 | 0.07 | 0.30 | 22.7 | 22.97 | 22.59 | 62930 |
| 1735601400 | 22.6797 | -0.59 | -2.56 | 23 | 23 | 22.42 | 16304 |
| 1735342200 | 23.2746 | -0.3 | -1.28 | 23.39 | 23.51 | 23.23 | 8035 |
| 1735255800 | 23.5768 | 0.01 | 0.04 | 23.46 | 23.72 | 23.46 | 8261 |
| 1735077840 | 23.5663 | 0.25 | 1.06 | 23.22 | 23.61 | 23.21 | 10463 |
| 1734996600 | 23.32 | 0.04 | 0.17 | 23.39 | 23.39 | 23 | 10973 |
| 1734737400 | 23.28 | 0.38 | 1.66 | 22.99 | 23.72 | 22.91 | 21263 |
| 1734651000 | 22.9 | -0.56 | -2.40 | 23.58 | 23.7286 | 22.9 | 41244 |
| 1734564600 | 23.4635 | -1.39 | -5.58 | 24.85 | 24.97 | 23.4635 | 9649 |
| 1734478200 | 24.85 | -0.27 | -1.08 | 24.95 | 25.05 | 24.85 | 5318 |
| 1734391800 | 25.1213 | -0.47 | -1.85 | 25.62 | 25.62 | 25.1213 | 14631 |
| 1734132600 | 25.595 | -0.41 | -1.56 | 26.01 | 26.01 | 25.3979 | 7542 |
| 1734046200 | 26 | -0.5 | -1.88 | 26.1 | 26.27 | 26 | 8649 |
| 1733959800 | 26.4981 | -0.16 | -0.60 | 26.78 | 26.78 | 26.4425 | 6059 |
| 1733873400 | 26.6587 | -0.47 | -1.74 | 26.6482 | 26.85 | 26.29 | 22428 |
| 1733787000 | 27.13 | -0.03 | -0.11 | 27.6 | 27.75 | 27.1 | 4088 |
| 1733527800 | 27.1594 | -0.16 | -0.58 | 27.44 | 27.5 | 27.11 | 12016 |
| 1733441400 | 27.319 | -0.78 | -2.79 | 27.9 | 27.9 | 27.13 | 13528 |
| 1733355000 | 28.1036 | -0.64 | -2.22 | 28.67 | 28.67 | 28.0561 | 3377 |
| 1733268600 | 28.7426 | -0.13 | -0.44 | 28.98 | 28.98 | 28.6644 | 1153 |
| 1733182200 | 28.8702 | -0.07 | -0.23 | 28.7385 | 28.8702 | 28.5212 | 1425 |
| 1732917840 | 28.9375 | 0.28 | 0.99 | 28.76 | 28.9375 | 28.54 | 1741 |
| 1732750200 | 28.6551 | -0.06 | -0.23 | 28.81 | 28.81 | 28.6323 | 1738 |
| 1732663800 | 28.72 | -0.45 | -1.55 | 29.07 | 29.07 | 28.54 | 11595 |
| 1732577400 | 29.1732 | 0.6 | 2.12 | 28.59 | 29.26 | 28.59 | 12022 |
| 1732318200 | 28.5684 | 0.36 | 1.27 | 28.13 | 28.57 | 28.13 | 7832 |
| 1732231800 | 28.21 | 0.66 | 2.40 | 27.74 | 28.21 | 27.4513 | 1305 |
| 1732145400 | 27.55 | 0.45 | 1.66 | 27.08 | 27.6 | 27.02 | 3007 |
| 1732059000 | 27.1 | -0.16 | -0.60 | 27.02 | 27.21 | 26.72 | 23964 |
| 1731972600 | 27.2635 | 0.35 | 1.28 | 27.14 | 27.2635 | 26.92 | 7673 |
| 1731713400 | 26.9178 | -0.37 | -1.36 | 27.16 | 27.16 | 26.87 | 1999 |
| 1731627000 | 27.29 | -0.45 | -1.62 | 27.62 | 27.62 | 27.28 | 5747 |
| 1731540600 | 27.74 | 0.12 | 0.44 | 27.53 | 27.8009 | 27.5 | 9971 |
| 1731454200 | 27.618 | -0.94 | -3.29 | 28.5 | 28.5 | 27.61 | 4341 |
| 1731367800 | 28.557 | -0.26 | -0.91 | 28.7 | 29.0103 | 28.55 | 1867 |
| 1731108600 | 28.82 | -0.67 | -2.27 | 29.25 | 29.25 | 28.8 | 5795 |
| 1731022200 | 29.49 | 0.16 | 0.55 | 29.5 | 29.65 | 29.29 | 19776 |
| 1730935800 | 29.33 | 0.93 | 3.27 | 29.58 | 29.58 | 29 | 17688 |
| 1730849400 | 28.4 | 0.07 | 0.26 | 28.4999 | 28.5 | 28.37 | 5444 |
| 1730763000 | 28.325 | 0.2 | 0.69 | 28.39 | 28.6 | 28.125 | 37914 |
| 1730500200 | 28.13 | -0.18 | -0.65 | 28.2738 | 28.41 | 28.1183 | 61124 |
| 1730413800 | 28.3136 | -0.73 | -2.51 | 28.72 | 28.8 | 28.31 | 6629 |
| 1730327400 | 29.0438 | 0.29 | 1.02 | 28.67 | 29.3799 | 28.67 | 4865 |
| 1730241000 | 28.75 | -0.33 | -1.15 | 28.81 | 29.09 | 28.68 | 8566 |
| 1730154600 | 29.0831 | 0.47 | 1.65 | 29.01 | 29.1679 | 28.98 | 13608 |
| 1729895400 | 28.6105 | -0.44 | -1.51 | 28.96 | 29.16 | 28.6105 | 10922 |
| 1729809000 | 29.05 | -0.63 | -2.12 | 29.49 | 29.49 | 28.89 | 7576 |
| 1729722600 | 29.6797 | -0.26 | -0.87 | 29.64 | 30.04 | 29.48 | 18766 |
| 1729636200 | 29.9404 | -0.5 | -1.64 | 30.26 | 30.26 | 29.65 | 13058 |
| 1729549800 | 30.44 | -0.54 | -1.73 | 30.95 | 30.95 | 30.3084 | 5159 |
| 1729290600 | 30.975 | 0.23 | 0.74 | 30.85 | 31.0789 | 30.7 | 9103 |
| 1729204200 | 30.748 | 0.07 | 0.24 | 30.85 | 30.85 | 30.56 | 9637 |
| 1729117800 | 30.6736 | 0.5 | 1.67 | 30.336 | 30.74 | 30.336 | 5569 |
| 1729031400 | 30.17 | -0.09 | -0.30 | 30.14 | 30.5593 | 30.13 | 13471 |
| 1728945000 | 30.26 | 0.32 | 1.07 | 29.76 | 30.26 | 29.72 | 4976 |
| 1728685800 | 29.9389 | 0.36 | 1.21 | 29.73 | 30.2448 | 29.73 | 4488 |
| 1728599400 | 29.58 | 0.17 | 0.59 | 29.4 | 29.63 | 29.3 | 14949 |
| 1728513000 | 29.4052 | 0.39 | 1.35 | 29.05 | 29.44 | 28.95 | 4681 |
| 1728426600 | 29.0141 | -0.29 | -1.00 | 29.06 | 29.11 | 28.67 | 8291 |
| 1728340200 | 29.3064 | -0.16 | -0.56 | 29.36 | 29.4563 | 29.02 | 9419 |
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
