Premium
ProShares VIX Short Term Futures ETF (VIXY)
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 | 1.18 | 5.42778288868 | 21.74 | 23.26 | 21.17 | 2636264 | 22.20213626 | SP |
| 4 | -1.93 | -7.76659959759 | 24.85 | 26.16 | 21.17 | 3582041 | 23.63337193 | SP |
| 12 | -13.25 | -36.6325684269 | 36.17 | 36.81 | 21.17 | 3393337 | 26.92882884 | SP |
| 26 | -3.43 | -13.0170777989 | 26.35 | 38.59 | 21.17 | 4005098 | 28.55982652 | SP |
| 52 | -29.24 | -56.0582822086 | 52.16 | 54.17 | 21.17 | 3239186 | 31.13267361 | SP |
| 156 | -3.92 | -14.6050670641 | 26.84 | 89.1449 | 9.89 | 3504640 | 23.94074002 | SP |
| 260 | -2.03 | -8.13627254509 | 24.95 | 89.1449 | 5.21 | 5254089 | 18.89678206 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 21.85 | -0.05 | -0.23 | 21.47 | 21.935 | 21.17 | 1853281 |
| 1781821800 | 21.9 | -0.8 | -3.52 | 21.93 | 22.285 | 21.81 | 2249415 |
| 1781735400 | 22.7 | 0.88 | 4.03 | 21.58 | 22.98 | 21.535 | 4311473 |
| 1781649000 | 21.82 | 0.12 | 0.55 | 21.74 | 21.905 | 21.55 | 2130886 |
| 1781562600 | 21.7 | -1.59 | -6.83 | 22.2 | 22.31 | 21.675 | 2969679 |
| 1781303400 | 23.29 | -1.12 | -4.59 | 24.05 | 24.41 | 23.29 | 3129590 |
| 1781217000 | 24.41 | -1.27 | -4.95 | 25.46 | 26.16 | 24.245 | 4551647 |
| 1781130600 | 25.68 | 1.41 | 5.81 | 24.81 | 25.94 | 24.59 | 4279445 |
| 1781044200 | 24.27 | 0.36 | 1.51 | 23.58 | 25.82 | 23.32 | 5549296 |
| 1780957800 | 23.91 | -0.4 | -1.65 | 23.66 | 24.11 | 23.4607 | 2558596 |
| 1780698600 | 24.31 | 1.64 | 7.23 | 22.93 | 24.7551 | 22.87 | 7395267 |
| 1780612200 | 22.67 | -0.85 | -3.61 | 23.68 | 23.68 | 22.6 | 3829015 |
| 1780525800 | 23.52 | 0.06 | 0.26 | 23.64 | 23.8 | 23.39 | 2892895 |
| 1780439400 | 23.46 | -0.39 | -1.64 | 23.57 | 23.81 | 23.4151 | 2383348 |
| 1780353000 | 23.85 | 0.56 | 2.40 | 23.59 | 23.895 | 23.225 | 4339635 |
| 1780093800 | 23.29 | -0.41 | -1.73 | 23.44 | 23.565 | 23.0099 | 4709837 |
| 1780007400 | 23.7 | -0.43 | -1.78 | 24.3 | 24.3 | 23.575 | 2363790 |
| 1779921000 | 24.13 | -0.51 | -2.07 | 24.59 | 24.785 | 24.105 | 2519311 |
| 1779834600 | 24.64 | -0.79 | -3.11 | 24.85 | 24.855 | 24.48 | 4042370 |
| 1779489000 | 25.43 | 0.14 | 0.55 | 25.44 | 25.64 | 25.16 | 2850219 |
| 1779402600 | 25.29 | -0.73 | -2.81 | 26.28 | 26.36 | 25.145 | 3375033 |
| 1779316200 | 26.02 | -0.6 | -2.25 | 26.44 | 26.585 | 26 | 3676626 |
| 1779229800 | 26.62 | 0.32 | 1.22 | 26.59 | 26.77 | 26.265 | 3207430 |
| 1779143400 | 26.3 | -0.63 | -2.34 | 26.55 | 26.89 | 26.295 | 4558853 |
| 1778884200 | 26.93 | 0.25 | 0.94 | 27.52 | 27.59 | 26.655 | 4477978 |
| 1778797800 | 26.68 | -0.65 | -2.38 | 27.17 | 27.47 | 26.51 | 3658080 |
| 1778711400 | 27.33 | 0.56 | 2.09 | 26.93 | 27.46 | 26.77 | 3517715 |
| 1778625000 | 26.77 | -0.64 | -2.33 | 27.69 | 27.87 | 26.6601 | 3627480 |
| 1778538600 | 27.41 | 0.36 | 1.33 | 27.08 | 27.5399 | 26.8712 | 2422455 |
| 1778279400 | 27.05 | 0.2 | 0.74 | 26.82 | 27.15 | 26.5918 | 2298518 |
| 1778193000 | 26.85 | -0.24 | -0.89 | 26.87 | 27.3 | 26.78 | 2549306 |
| 1778106600 | 27.09 | -0.61 | -2.20 | 26.99 | 27.27 | 26.84 | 2972735 |
| 1778020200 | 27.7 | -0.02 | -0.07 | 27.22 | 27.78 | 27.05 | 2335329 |
| 1777933800 | 27.72 | 0.29 | 1.06 | 27.35 | 28.23 | 26.705 | 2412847 |
| 1777674600 | 27.43 | 0.21 | 0.77 | 26.96 | 27.43 | 26.8 | 2387757 |
| 1777588200 | 27.22 | -0.79 | -2.82 | 27.69 | 28.06 | 27.1 | 2408561 |
| 1777501800 | 28.01 | 0.62 | 2.26 | 27.46 | 28.285 | 27.295 | 3136246 |
| 1777415400 | 27.39 | -0.42 | -1.51 | 28.29 | 28.4125 | 27.335 | 2826748 |
| 1777329000 | 27.81 | -0.96 | -3.34 | 28.59 | 28.6 | 27.765 | 2538321 |
| 1777069800 | 28.77 | 0.26 | 0.91 | 28.37 | 28.835 | 28.09 | 3352534 |
| 1776983400 | 28.51 | -0.03 | -0.11 | 28.66 | 29.865 | 28.4 | 5593647 |
| 1776897000 | 28.54 | -0.37 | -1.28 | 28.16 | 28.83 | 28.11 | 2549865 |
| 1776810600 | 28.91 | 0.52 | 1.83 | 28.3 | 29.37 | 28.235 | 3816029 |
| 1776724200 | 28.39 | 0.46 | 1.65 | 28.33 | 28.85 | 28.19 | 3557315 |
| 1776465000 | 27.93 | -0.36 | -1.27 | 27.62 | 27.99 | 27.4 | 4012918 |
| 1776378600 | 28.29 | -0.04 | -0.14 | 28.34 | 28.96 | 28.06 | 3242604 |
| 1776292200 | 28.33 | 0.22 | 0.78 | 28.02 | 28.61 | 27.92 | 2137660 |
| 1776205800 | 28.11 | -0.51 | -1.78 | 27.89 | 28.405 | 27.81 | 2768213 |
| 1776119400 | 28.62 | -1.13 | -3.80 | 30.16 | 30.24 | 28.58 | 2830768 |
| 1775860200 | 29.75 | 0.35 | 1.19 | 29.25 | 30.05 | 29.08 | 2658573 |
| 1775773800 | 29.4 | -1.11 | -3.64 | 30.81 | 30.9 | 29.38 | 2264836 |
| 1775687400 | 30.51 | -3.35 | -9.89 | 30.49 | 31.74 | 30.021 | 3444475 |
| 1775601000 | 33.86 | 1.15 | 3.52 | 33.509999 | 35.1 | 33.369999 | 5431205 |
| 1775514600 | 32.71 | -0.82 | -2.45 | 33.63 | 33.63 | 32.53 | 2247942 |
| 1775169000 | 33.53 | -0.04 | -0.12 | 35.67 | 35.98 | 33.32 | 4267367 |
| 1775082600 | 33.57 | -0.78 | -2.27 | 33.86 | 34.55 | 33.09 | 2992631 |
| 1774996200 | 34.35 | -3.53 | -9.32 | 36.17 | 36.81 | 34.1531 | 6954596 |
| 1774909800 | 37.88 | -0.35 | -0.92 | 36.61 | 38.59 | 36.61 | 5047393 |
| 1774650600 | 38.23 | 2.74 | 7.72 | 36.07 | 38.47 | 35.93 | 5683646 |
| 1774564200 | 35.49 | 2.28 | 6.87 | 33.87 | 35.56 | 33.39 | 4695820 |
| 1774477800 | 33.21 | -0.63 | -1.86 | 32.95 | 34.02 | 32.65 | 4532183 |
| 1774391400 | 33.84 | 0.7 | 2.11 | 34.15 | 34.37 | 32.59 | 8386928 |
| 1774305000 | 33.14 | -1.83 | -5.23 | 32.439999 | 33.97 | 31.64 | 9565068 |
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.
