Marchés français ouverture 5 h 35 min

ProShares Ultra Energy (DIG)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,89-0,47 (-1,04 %)
À la clôture : 03:59PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202445,4045,4644,6744,8944,8928 900
09 mai 202444,2845,3944,2845,3645,3634 100
08 mai 202443,8044,6143,7944,2444,2425 900
07 mai 202444,5244,8644,3344,3344,3321 900
06 mai 202444,0545,3044,0544,4244,4261 000
03 mai 202443,8443,8842,6543,7543,7573 800
02 mai 202443,7544,3143,4143,7543,7564 700
01 mai 202444,4344,8042,9343,3143,3176 600
30 avr. 202447,1447,2944,6544,7044,7086 400
29 avr. 202446,7647,7046,5747,5247,5239 300
26 avr. 202447,0147,2245,9546,9346,9366 200
25 avr. 202447,3348,0546,5147,8647,8665 100
24 avr. 202447,0047,5046,2847,4047,4039 600
23 avr. 202446,4247,3045,9647,3047,3029 900
22 avr. 202445,9547,4245,0146,7446,7454 200
19 avr. 202445,1246,6245,1246,1846,1881 400
18 avr. 202445,5645,9944,9345,1545,1547 600
17 avr. 202445,6246,4344,8245,4345,4362 000
16 avr. 202446,4746,7445,1145,7745,7761 800
15 avr. 202448,0948,1946,4446,5946,5964 300
12 avr. 202449,5150,2646,9847,4147,41119 200
11 avr. 202449,3049,3847,6648,9348,93104 900
10 avr. 202448,3549,5048,2049,1449,1456 700
09 avr. 202449,2449,4948,1648,8348,8356 900
08 avr. 202449,4949,6748,6948,9248,92100 300
05 avr. 202448,9549,8048,2549,4349,43195 700
04 avr. 202448,5548,9548,0948,4048,4044 600
03 avr. 202448,1648,6547,9448,5548,55118 900
02 avr. 202447,1847,9546,7347,9247,9265 500
01 avr. 202446,0946,8345,2746,6346,63108 600
28 mars 202445,3146,0245,0545,8345,8364 000
27 mars 202443,8644,9343,8644,9344,9328 600
26 mars 202445,0845,1243,9944,1444,1452 200
25 mars 202444,4145,4344,4144,8344,8369 500
22 mars 202444,3944,4743,8643,9843,9843 600
21 mars 202443,8244,4043,6044,2644,2644 000
20 mars 202443,4644,0043,2743,7943,7964 200
20 mars 20240.237 Dividende
19 mars 202442,9444,1442,9444,0743,83104 400
18 mars 202443,2343,4442,5443,1242,8983 200
15 mars 202442,2243,3042,2242,7942,5649 800
14 mars 202442,0842,6241,8142,6242,3975 500
13 mars 202441,3542,1641,2541,7141,4957 700
12 mars 202440,6040,7940,2040,4940,2728 900
11 mars 202439,5640,6239,3440,6240,4031 300
08 mars 202439,5239,7839,2539,7739,5633 700
07 mars 202438,9839,9338,9239,5139,3029 500
06 mars 202439,3439,6538,8238,8738,6635 900
05 mars 202437,9039,1237,9038,6538,4444 900
04 mars 202438,9638,9638,0538,0937,8959 000
01 mars 202438,4539,2838,4538,8938,6848 400
29 févr. 202437,8438,2937,6637,9937,7950 000
28 févr. 202437,9938,5037,4437,7337,5370 400
27 févr. 202438,4038,5437,4937,8937,6939 100
26 févr. 202437,9938,6737,5238,2037,9922 600
23 févr. 202437,8338,0937,2637,9937,7953 900
22 févr. 202437,9438,6837,5438,3938,1836 200
21 févr. 202437,3238,4337,2738,3338,1252 500
20 févr. 202437,7437,7536,9337,0236,8235 200
16 févr. 202438,0038,2637,5737,6937,4951 500
15 févr. 202435,7537,9335,7537,6937,49120 600
14 févr. 202436,2936,5635,4235,7935,6040 800
13 févr. 202436,7436,8535,4335,9335,7439 700
12 févr. 202436,0236,7636,0236,5836,3831 500
09 févr. 202437,0837,3835,7535,8435,6575 200
08 févr. 202436,2237,2236,1737,0036,80112 500
07 févr. 202436,2636,5535,6736,2736,0757 700
06 févr. 202436,0236,7835,8136,0835,8964 000
05 févr. 202435,7036,2735,2135,8935,7054 700
02 févr. 202436,3736,6135,5036,0735,8894 100
01 févr. 202436,4436,7435,3435,9335,74337 100
31 janv. 202437,5037,5036,0136,0135,8295 900
30 janv. 202436,0337,4035,6637,4037,2084 200
29 janv. 202436,6236,7035,9336,6336,4394 500
26 janv. 202436,2236,8135,6536,8136,6180 600
25 janv. 202435,3436,2734,7836,2736,0792 300
24 janv. 202434,1634,7533,7934,7534,56148 300
23 janv. 202433,5234,2833,3933,7633,58166 300
22 janv. 202433,4033,7532,8533,6033,4280 400
19 janv. 202433,1033,3832,9433,3633,1881 200
18 janv. 202433,4833,4832,4333,1732,99110 600
17 janv. 202433,2733,9633,0533,3033,1278 100
16 janv. 202435,4235,4833,8633,8733,69101 600
12 janv. 202435,7836,0935,1635,6035,41107 600
11 janv. 202435,0435,1734,5634,7634,57146 500
10 janv. 202435,4835,4834,3734,6734,48171 000
09 janv. 202436,6536,6535,2235,3235,13158 000
08 janv. 202436,0936,6035,1436,5836,38168 000
05 janv. 202438,0538,0537,1037,4037,2060 900
04 janv. 202439,2039,5337,3337,4337,2360 700
03 janv. 202437,6038,9937,2538,7438,53131 100
02 janv. 202437,2938,1637,2637,6137,4160 100
29 déc. 202337,1537,1536,5536,7436,5469 100
28 déc. 202337,6937,8936,9136,9236,7286 700
27 déc. 202338,3738,6537,8538,1237,9144 900
26 déc. 202338,3138,8438,2338,5038,2961 200
22 déc. 202338,2138,4237,7237,8237,6234 500
21 déc. 202337,4737,6536,9237,5537,3522 800
20 déc. 202338,3338,7337,2537,3537,1586 400
20 déc. 20230.223 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...