La bourse ferme dans 5 h 1 min

ProShares Ultra Materials (UYM)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
28,27+0,05 (+0,18 %)
À la clôture : 04:00PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202428,2528,4228,0528,2728,2715 100
17 mai 202428,0028,2228,0028,2228,226 100
16 mai 202427,9428,0327,6927,7727,776 100
15 mai 202428,4028,4028,0328,2328,2310 200
14 mai 202428,0928,2527,9228,1328,136 900
13 mai 202428,3328,3328,0328,0328,038 700
10 mai 202428,2528,2728,0828,1328,1310 200
09 mai 202427,5628,0127,5628,0128,014 700
08 mai 202427,8427,8427,2927,4627,4613 500
07 mai 202427,3827,7627,3827,7127,716 100
06 mai 202427,1727,1726,8627,0327,033 700
03 mai 202426,6226,8226,4726,7026,704 500
02 mai 202426,5026,5025,7426,2126,2129 100
01 mai 202426,3627,2126,3526,4326,4317 600
30 avr. 202426,8026,8226,3026,3026,3013 600
29 avr. 202427,2027,2526,9427,2227,2220 100
26 avr. 202426,8526,9026,6426,7726,779 900
25 avr. 202425,9626,4425,7326,4426,4410 200
24 avr. 202425,7826,1125,7226,1126,113 500
23 avr. 202426,0826,2826,0026,0426,043 500
22 avr. 202426,3026,5226,1626,5126,5112 800
19 avr. 202426,4626,9126,3326,3726,375 600
18 avr. 202426,6626,9026,2826,4926,495 300
17 avr. 202426,8526,8626,2826,5426,5411 900
16 avr. 202426,5726,6426,2626,3826,3813 100
15 avr. 202427,6027,7826,7226,8726,8716 000
12 avr. 202427,6727,7226,8727,1027,1013 400
11 avr. 202428,2028,3327,8328,1728,175 800
10 avr. 202428,0228,3527,9628,1728,1714 700
09 avr. 202429,4329,4728,6229,0229,027 100
08 avr. 202428,9729,1028,8028,8828,8826 000
05 avr. 202428,4229,0328,4128,9828,9814 700
04 avr. 202429,4829,4828,2628,3928,3935 700
03 avr. 202429,0029,1128,8729,1129,1110 200
02 avr. 202428,9328,9328,4528,6228,6210 700
01 avr. 202429,3029,3028,7528,8828,8831 700
28 mars 202428,8529,0828,6029,0629,0613 600
27 mars 202428,2828,8328,2828,8228,828 200
26 mars 202428,2728,2728,0228,0428,048 200
25 mars 202427,9528,3127,9528,0828,085 600
22 mars 202428,3828,4028,1328,1528,1511 200
21 mars 202428,4928,4928,3828,4828,481 900
20 mars 202427,7928,4127,7828,2228,224 400
20 mars 20240.03 Dividende
19 mars 202427,5827,7427,5527,7427,715 200
18 mars 202427,7028,0927,6927,7027,6720 800
15 mars 202427,2227,7527,2027,5727,548 800
14 mars 202427,7527,7527,5427,5727,542 100
13 mars 202427,6428,1327,6427,9327,908 700
12 mars 202427,2227,4327,1427,4227,395 200
11 mars 202426,8327,4026,8327,4027,376 000
08 mars 202427,2727,3026,8226,8226,793 800
07 mars 202427,0027,3427,0027,1027,079 300
06 mars 202426,5326,5526,5026,5026,472 200
05 mars 202426,4126,5325,9726,1026,073 900
04 mars 202425,9726,4425,9726,3426,318 800
01 mars 202425,8326,0825,8126,0025,979 000
29 févr. 202425,8425,9325,6925,8525,824 900
28 févr. 202425,0025,5025,0025,4325,407 000
27 févr. 202425,3125,3325,1125,2625,234 800
26 févr. 202425,3425,3425,0625,1425,119 200
23 févr. 202425,3025,4125,2425,3825,353 600
22 févr. 202424,7025,1224,7025,1225,093 400
21 févr. 202424,3324,5924,3324,5924,562 300
20 févr. 202424,2924,4324,2224,3024,2726 900
16 févr. 202424,3224,7424,3224,4324,409 300
15 févr. 202423,8924,1923,8924,1924,166 200
14 févr. 202423,1623,3923,1123,3123,287 900
13 févr. 202423,1823,1822,9023,0122,994 000
12 févr. 202423,6023,8323,6023,6523,6211 900
09 févr. 202423,1923,3523,0123,3423,318 800
08 févr. 202422,9923,2922,9723,2523,224 200
07 févr. 202423,2023,3723,2023,3523,323 200
06 févr. 202422,5523,0222,5522,9622,9417 600
05 févr. 202422,5222,5222,1122,3122,296 700
02 févr. 202423,5123,6023,0223,4923,4614 900
01 févr. 202423,2223,6723,2223,6723,643 100
31 janv. 202423,4523,5522,8422,9622,942 700
30 janv. 202423,3623,6623,3623,5423,514 200
29 janv. 202422,9323,2922,9323,2923,262 400
26 janv. 202423,2023,2023,0323,0823,061 600
25 janv. 202422,7823,0022,7823,0022,98700
24 janv. 202422,9923,0722,6322,6322,616 900
23 janv. 202423,3923,4223,0823,2423,212 700
22 janv. 202423,0123,1423,0123,1423,114 600
19 janv. 202422,7022,9722,6822,9722,954 100
18 janv. 202423,0023,0022,5922,9622,946 500
17 janv. 202422,6722,8722,6522,8622,8425 500
16 janv. 202423,3223,4123,1023,3723,348 000
12 janv. 202424,0024,0023,5223,9023,877 100
11 janv. 202423,5123,6723,5123,6723,641 300
10 janv. 202423,7323,7823,5923,7623,7310 400
09 janv. 202423,9823,9823,7923,8923,863 800
08 janv. 202424,1024,4424,0724,4424,413 600
05 janv. 202424,1424,2424,0824,2124,186 200
04 janv. 202424,0724,4324,0724,1224,097 300
03 janv. 202424,4124,5124,2124,3024,273 800
02 janv. 202424,7524,9424,6724,8424,8119 200
29 déc. 202325,0925,1324,8724,9424,914 000
28 déc. 202325,3225,3325,1625,2125,1815 200
*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...