Premium
ProShares VIX Mid Term Futures ETF (VIXM)
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 | -0.235 | -1.62517289073 | 14.46 | 14.54 | 14.17 | 202508 | 14.32632852 | SP |
| 4 | -1.165 | -7.56985055231 | 15.39 | 15.78 | 14.17 | 231471 | 14.9155532 | SP |
| 12 | -1.445 | -9.22144224633 | 15.67 | 16.13 | 14.17 | 275318 | 15.50679583 | SP |
| 26 | -0.965 | -6.35286372614 | 15.19 | 17.72 | 14.17 | 317363 | 15.7238439 | SP |
| 52 | -2.665 | -15.7785671995 | 16.89 | 17.72 | 14.17 | 232830 | 15.89903721 | SP |
| 156 | -6.895 | -32.646780303 | 21.12 | 22 | 13.68 | 183368 | 16.08292054 | SP |
| 260 | -16.345 | -53.4674517501 | 30.57 | 37.7 | 13.68 | 152833 | 20.31699376 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 14.26 | -0.06 | -0.42 | 14.31 | 14.31 | 14.17 | 212926 |
| 1783031400 | 14.32 | -0.05 | -0.35 | 14.34 | 14.43 | 14.25 | 144025 |
| 1782945000 | 14.37 | 0.02 | 0.14 | 14.37 | 14.4 | 14.27 | 215474 |
| 1782858600 | 14.35 | -0.19 | -1.27 | 14.46 | 14.54 | 14.31 | 237605 |
| 1782772200 | 14.535 | -0.13 | -0.85 | 14.62 | 14.66 | 14.46 | 212418 |
| 1782513000 | 14.66 | -0.03 | -0.17 | 14.78 | 14.81 | 14.63 | 217957 |
| 1782426600 | 14.685 | -0.19 | -1.24 | 14.71 | 14.81 | 14.645 | 218195 |
| 1782340200 | 14.87 | -0.13 | -0.87 | 14.9 | 14.98 | 14.85 | 250147 |
| 1782253800 | 15 | 0.1 | 0.67 | 15.11 | 15.15 | 14.93 | 206797 |
| 1782167400 | 14.9 | -0.07 | -0.47 | 14.86 | 14.97 | 14.81 | 208866 |
| 1781821800 | 14.97 | -0.21 | -1.38 | 15.14 | 15.14 | 14.97 | 113928 |
| 1781735400 | 15.18 | 0.15 | 1.00 | 14.96 | 15.28 | 14.96 | 160646 |
| 1781649000 | 15.03 | 0.04 | 0.27 | 15.01 | 15.09 | 14.97 | 312706 |
| 1781562600 | 14.99 | -0.25 | -1.64 | 14.99 | 15.1 | 14.93 | 348407 |
| 1781303400 | 15.24 | -0.18 | -1.17 | 15.39 | 15.4201 | 15.24 | 244252 |
| 1781217000 | 15.42 | -0.22 | -1.41 | 15.63 | 15.78 | 15.345 | 371470 |
| 1781130600 | 15.64 | 0.23 | 1.49 | 15.54 | 15.7 | 15.45 | 181157 |
| 1781044200 | 15.41 | 0.06 | 0.39 | 15.39 | 15.675 | 15.24 | 309493 |
| 1780957800 | 15.35 | -0.09 | -0.58 | 15.42 | 15.42 | 15.195 | 171151 |
| 1780698600 | 15.44 | 0.12 | 0.78 | 15.4 | 15.62 | 15.4 | 308937 |
| 1780612200 | 15.32 | -0.15 | -0.97 | 15.5 | 15.53 | 15.31 | 312142 |
| 1780525800 | 15.47 | 0.06 | 0.39 | 15.5 | 15.525 | 15.42 | 313758 |
| 1780439400 | 15.41 | -0.09 | -0.58 | 15.49 | 15.49 | 15.4 | 199297 |
| 1780353000 | 15.5 | 0.14 | 0.91 | 15.27 | 15.5 | 15.27 | 416256 |
| 1780093800 | 15.36 | -0.02 | -0.13 | 15.3 | 15.37 | 15.255 | 393777 |
| 1780007400 | 15.38 | -0.06 | -0.39 | 15.44 | 15.45 | 15.28 | 313961 |
| 1779921000 | 15.44 | -0.12 | -0.74 | 15.49 | 15.569 | 15.42 | 224839 |
| 1779834600 | 15.555 | -0.18 | -1.11 | 15.54 | 15.57 | 15.4801 | 167230 |
| 1779489000 | 15.73 | 0.09 | 0.58 | 15.69 | 15.78 | 15.66 | 142678 |
| 1779402600 | 15.64 | -0.17 | -1.08 | 15.79 | 15.85 | 15.5928 | 120421 |
| 1779316200 | 15.81 | -0.09 | -0.57 | 15.87 | 15.915 | 15.78 | 183639 |
| 1779229800 | 15.9 | 0.02 | 0.13 | 15.92 | 15.9499 | 15.83 | 126268 |
| 1779143400 | 15.88 | -0.05 | -0.31 | 15.91 | 15.93 | 15.81 | 146258 |
| 1778884200 | 15.93 | 0.01 | 0.06 | 16.129999 | 16.129999 | 15.86 | 468282 |
| 1778797800 | 15.92 | -0.08 | -0.50 | 15.91 | 16.075 | 15.85 | 213451 |
| 1778711400 | 16 | 0.18 | 1.14 | 15.81 | 16.01 | 15.78 | 359778 |
| 1778625000 | 15.82 | -0.11 | -0.69 | 15.92 | 15.995 | 15.74 | 373993 |
| 1778538600 | 15.93 | 0.16 | 1.01 | 15.8 | 15.94 | 15.75 | 189014 |
| 1778279400 | 15.77 | 0.08 | 0.51 | 15.64 | 15.77 | 15.625 | 216990 |
| 1778193000 | 15.69 | -0.03 | -0.19 | 15.73 | 15.755 | 15.61 | 607143 |
| 1778106600 | 15.72 | -0.18 | -1.13 | 15.74 | 15.795 | 15.68 | 402940 |
| 1778020200 | 15.9 | 0.06 | 0.38 | 15.7 | 15.91 | 15.7 | 416202 |
| 1777933800 | 15.84 | 0.14 | 0.89 | 15.7 | 15.855 | 15.555 | 250796 |
| 1777674600 | 15.7 | -0.01 | -0.06 | 15.6 | 15.7 | 15.5358 | 277419 |
| 1777588200 | 15.71 | -0.14 | -0.88 | 15.9 | 15.9 | 15.665 | 201584 |
| 1777501800 | 15.85 | 0.04 | 0.25 | 15.81 | 15.905 | 15.76 | 153243 |
| 1777415400 | 15.81 | -0.14 | -0.88 | 16 | 16.004999 | 15.7919 | 350845 |
| 1777329000 | 15.95 | 0.03 | 0.19 | 15.89 | 15.95 | 15.85 | 184247 |
| 1777069800 | 15.92 | 0.04 | 0.25 | 15.89 | 15.95 | 15.77 | 251645 |
| 1776983400 | 15.88 | -0.01 | -0.06 | 15.91 | 16.059999 | 15.845 | 418211 |
| 1776897000 | 15.89 | -0.04 | -0.25 | 15.79 | 15.89 | 15.79 | 264422 |
| 1776810600 | 15.93 | 0.07 | 0.44 | 15.78 | 16.02 | 15.77 | 340942 |
| 1776724200 | 15.86 | 0.18 | 1.15 | 15.85 | 15.865 | 15.71 | 291305 |
| 1776465000 | 15.68 | -0.05 | -0.32 | 15.53 | 15.68 | 15.53 | 561240 |
| 1776378600 | 15.73 | -0.04 | -0.25 | 15.78 | 15.85 | 15.655 | 293951 |
| 1776292200 | 15.77 | 0.02 | 0.13 | 15.64 | 15.81 | 15.6374 | 605495 |
| 1776205800 | 15.75 | -0.02 | -0.13 | 15.67 | 15.765 | 15.65 | 292932 |
| 1776119400 | 15.77 | -0.29 | -1.81 | 16.045 | 16.1 | 15.77 | 200233 |
| 1775860200 | 16.059999 | 0.08 | 0.50 | 15.94 | 16.07 | 15.885 | 431942 |
| 1775773800 | 15.98 | -0.12 | -0.75 | 16.03 | 16.175 | 15.83 | 291084 |
| 1775687400 | 16.1 | -0.69 | -4.11 | 16.149999 | 16.27 | 16.07 | 538479 |
| 1775601000 | 16.79 | 0.12 | 0.72 | 16.94 | 17.01 | 16.69 | 191256 |
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.
