Premium
Proshares Metaverse ETF (VERS)
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 | -5.7035 | -7.29347826087 | 78.2 | 78.2 | 72.4965 | 384 | 74.1684526 | SP |
| 4 | -8.9735 | -11.0144838591 | 81.47 | 85.2 | 72.4965 | 509 | 77.25257265 | SP |
| 12 | 17.7065 | 32.3170286549 | 54.79 | 85.2 | 53.71 | 477 | 73.58135943 | SP |
| 26 | 10.5465 | 17.0242130751 | 61.95 | 85.2 | 50.55 | 337 | 67.93408806 | SP |
| 52 | 20.4265 | 39.2289226042 | 52.07 | 85.2 | 50.55 | 268 | 64.83023241 | SP |
| 156 | 34.8565 | 92.6049415515 | 37.64 | 85.2 | 32.9045 | 641 | 44.31750219 | SP |
| 260 | 30.2565 | 71.6299715909 | 42.24 | 85.2 | 27.05 | 1137 | 41.00212091 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 72.4965 | -0.79 | -1.08 | 71.79 | 72.4965 | 71.79 | 20 |
| 1782426600 | 73.2868 | 0.18 | 0.25 | 74.95 | 74.95 | 73.2868 | 539 |
| 1782340200 | 73.1051 | -1.32 | -1.78 | 74.69 | 74.69 | 72.83 | 281 |
| 1782253800 | 74.4287 | -3.44 | -4.41 | 75 | 76.04 | 74.4287 | 545 |
| 1782167400 | 77.8654 | -0.39 | -0.49 | 78.2 | 78.2 | 77.8654 | 171 |
| 1781821800 | 78.2517 | 2.55 | 3.37 | 77.7 | 78.2517 | 77.69 | 388 |
| 1781735400 | 75.7042 | -1.26 | -1.63 | 77.79 | 77.79 | 75.7042 | 648 |
| 1781649000 | 76.96 | -2.17 | -2.74 | 79.02 | 79.02 | 76.96 | 299 |
| 1781562600 | 79.1264 | 2.66 | 3.48 | 78.69 | 79.14 | 78.69 | 298 |
| 1781303400 | 76.467 | 0.28 | 0.36 | 76.09 | 76.467 | 76.09 | 272 |
| 1781217000 | 76.19 | 3.12 | 4.27 | 73.77 | 76.19 | 73.77 | 649 |
| 1781130600 | 73.0729 | -2.18 | -2.89 | 74.1 | 74.1 | 73.04 | 257 |
| 1781044200 | 75.2497 | -2.26 | -2.92 | 78.58 | 78.58 | 73.06 | 2168 |
| 1780957800 | 77.5092 | 0.84 | 1.10 | 78.28 | 78.28 | 77.42 | 1295 |
| 1780698600 | 76.6689 | -7.12 | -8.49 | 81.77 | 81.77 | 76.6689 | 230 |
| 1780612200 | 83.7864 | -0.28 | -0.34 | 81.92 | 84.33 | 81.92 | 443 |
| 1780525800 | 84.07 | -0.84 | -0.99 | 85.2 | 85.2 | 83.58 | 473 |
| 1780439400 | 84.9131 | 1.81 | 2.18 | 83.18 | 84.9131 | 83.18 | 456 |
| 1780353000 | 83.0999 | 2.28 | 2.82 | 81.34 | 83.19 | 81.34 | 194 |
| 1780093800 | 80.8201 | -0.54 | -0.66 | 81.47 | 81.47 | 80.1 | 72 |
| 1780007400 | 81.3572 | 1.37 | 1.71 | 79.87 | 81.83 | 79.87 | 95 |
| 1779921000 | 79.9883 | -1.21 | -1.49 | 81.03 | 81.03 | 79.79 | 2885 |
| 1779834600 | 81.2017 | 2.42 | 3.07 | 80.3 | 81.2017 | 80.3 | 187 |
| 1779489000 | 78.7799 | 2.14 | 2.79 | 76.99 | 78.7799 | 76.99 | 261 |
| 1779402600 | 76.6412 | 2.04 | 2.73 | 74.68 | 76.6412 | 74.68 | 48 |
| 1779316200 | 74.6055 | 1.89 | 2.60 | 73.1 | 74.6055 | 73.1 | 14 |
| 1779229800 | 72.7125 | -0.13 | -0.18 | 71.67 | 72.85 | 71.67 | 671 |
| 1779143400 | 72.8458 | -0.51 | -0.70 | 73.8 | 74.09 | 72.28 | 1376 |
| 1778884200 | 73.3589 | -2.48 | -3.27 | 73.39 | 73.96 | 73.3589 | 733 |
| 1778797800 | 75.8355 | -0.29 | -0.38 | 75.23 | 75.8355 | 75.23 | 750 |
| 1778711400 | 76.1255 | 2.25 | 3.05 | 75.39 | 76.1255 | 74.51 | 395 |
| 1778625000 | 73.8748 | -1.93 | -2.55 | 75.16 | 75.16 | 73.095 | 463 |
| 1778538600 | 75.8078 | 1.67 | 2.26 | 75 | 75.9 | 75 | 1220 |
| 1778279400 | 74.1331 | 2.86 | 4.02 | 72.39 | 74.1331 | 72.39 | 567 |
| 1778193000 | 71.2712 | -0.21 | -0.29 | 71.88 | 71.88 | 71.2712 | 425 |
| 1778106600 | 71.48 | 0.76 | 1.07 | 70.62 | 71.48 | 69.94 | 1103 |
| 1778020200 | 70.72 | 2.49 | 3.65 | 69.38 | 70.83 | 69.38 | 1018 |
| 1777933800 | 68.2276 | -0.27 | -0.39 | 68.91 | 68.91 | 68.2276 | 377 |
| 1777674600 | 68.4978 | 1.1 | 1.63 | 67.45 | 68.4978 | 67.45 | 1236 |
| 1777588200 | 67.3986 | 2.48 | 3.83 | 65.099999 | 67.3986 | 64.5 | 182 |
| 1777501800 | 64.9148 | 0.55 | 0.86 | 64.879999 | 64.9148 | 64.879999 | 50 |
| 1777415400 | 64.3617 | -0.98 | -1.50 | 63.92 | 64.42 | 63.92 | 239 |
| 1777329000 | 65.3441 | -0.12 | -0.18 | 65.89 | 65.89 | 65.209999 | 220 |
| 1777069800 | 65.4621 | 2.54 | 4.04 | 64.099999 | 65.4621 | 64.099999 | 305 |
| 1776983400 | 62.9178 | -1.45 | -2.25 | 63.89 | 63.89 | 62.84 | 23 |
| 1776897000 | 64.367099 | 1.71 | 2.73 | 63.48 | 64.367099 | 63.48 | 27 |
| 1776810600 | 62.6572 | -0.34 | -0.54 | 63.35 | 63.37 | 62.6572 | 77 |
| 1776724200 | 62.9949 | 0.08 | 0.13 | 62.57 | 62.9949 | 62.57 | 124 |
| 1776465000 | 62.9162 | 0.91 | 1.47 | 62.93 | 62.98 | 62.9162 | 173 |
| 1776378600 | 62.0036 | 1.21 | 1.99 | 61.44 | 62.0036 | 61.44 | 29 |
| 1776292200 | 60.7938 | 1.18 | 1.99 | 59.69 | 60.7938 | 59.69 | 24 |
| 1776205800 | 59.61 | 0.99 | 1.69 | 59.5 | 59.66 | 59.5 | 1139 |
| 1776119400 | 58.617 | 1.82 | 3.21 | 56.86 | 58.617 | 56.86 | 325 |
| 1775860200 | 56.7933 | -0.01 | -0.01 | 57.07 | 57.07 | 56.76 | 64 |
| 1775773800 | 56.8008 | 0.31 | 0.54 | 56.37 | 56.8008 | 56.37 | 44 |
| 1775687400 | 56.4939 | 1.94 | 3.57 | 56.75 | 56.75 | 56.38 | 179 |
| 1775601000 | 54.5492 | -0.39 | -0.70 | 54.48 | 54.5492 | 53.71 | 104 |
| 1775514600 | 54.9357 | 0.23 | 0.43 | 54.79 | 55.12 | 54.79 | 347 |
| 1775169000 | 54.702 | 0.44 | 0.81 | 52.76 | 54.702 | 52.76 | 312 |
| 1775082600 | 54.26 | 0.94 | 1.76 | 53.86 | 54.26 | 53.86 | 238 |
| 1774996200 | 53.3215 | 2.63 | 5.18 | 51.34 | 53.3215 | 51.34 | 312 |
| 1774909800 | 50.6935 | -0.77 | -1.49 | 51.72 | 51.72 | 50.55 | 535 |
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.
