Premium
Tradr 2X Long AAOI Daily ETF (AAOX)
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 | -13.06 | -38.8112927192 | 33.65 | 34.06 | 20.16 | 5520448 | 29.26241035 | SP |
| 4 | -31.41 | -60.4038461538 | 52 | 75.08 | 20.16 | 7954947 | 43.44279122 | SP |
| 12 | -21.41 | -50.9761904762 | 42 | 103 | 20.16 | 5214108 | 51.14741102 | SP |
| 26 | -11.41 | -35.65625 | 32 | 103 | 15.4546 | 4718703 | 50.15264164 | SP |
| 52 | -11.41 | -35.65625 | 32 | 103 | 15.4546 | 4718703 | 50.15264164 | SP |
| 156 | -11.41 | -35.65625 | 32 | 103 | 15.4546 | 4718703 | 50.15264164 | SP |
| 260 | -11.41 | -35.65625 | 32 | 103 | 15.4546 | 4718703 | 50.15264164 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 20.38 | -7.2 | -26.11 | 26.6 | 27.8 | 17.51 | 7345992 |
| 1782945000 | 27.58 | -4.03 | -12.75 | 29.75 | 31.4 | 26.75 | 3638323 |
| 1782858600 | 31.61 | -0.93 | -2.86 | 31 | 33.488999 | 30.05 | 3701447 |
| 1782772200 | 32.54 | 5.65 | 21.01 | 26.83 | 32.6775 | 24.7164 | 6381597 |
| 1782513000 | 26.89 | -1.25 | -4.44 | 25.16 | 28.9933 | 23.41 | 6323636 |
| 1782426600 | 28.14 | -3.11 | -9.95 | 33.65 | 34.06 | 26.3 | 7566298 |
| 1782340200 | 31.25 | -1.02 | -3.16 | 33.189999 | 33.2 | 27.77 | 7211476 |
| 1782253800 | 32.27 | -12.11 | -27.29 | 37.49 | 38.94 | 30.82 | 8019640 |
| 1782167400 | 44.38 | 4.39 | 10.98 | 40.54 | 47.2 | 36.8 | 10527003 |
| 1781821800 | 39.99 | -2.58 | -6.06 | 46.26 | 46.48 | 38 | 10638546 |
| 1781735400 | 42.57 | -2.03 | -4.55 | 46.37 | 48 | 42 | 6755786 |
| 1781649000 | 44.6 | -11.92 | -21.09 | 58.77 | 59.62 | 44.01 | 8788535 |
| 1781562600 | 56.52 | 11.44 | 25.38 | 49.67 | 58.6 | 49.03 | 7915127 |
| 1781303400 | 45.08 | -1.9 | -4.04 | 47.28 | 50.8609 | 42.05 | 8013456 |
| 1781217000 | 46.98 | -1.36 | -2.81 | 44.46 | 48.37 | 41.23 | 9297406 |
| 1781130600 | 48.34 | 6.11 | 14.47 | 46.84 | 53.5 | 44.44 | 10385646 |
| 1781044200 | 42.23 | -21.66 | -33.90 | 68.13 | 71 | 40.99 | 13175487 |
| 1780957800 | 63.89 | 11.36 | 21.63 | 57.25 | 68 | 52.74 | 6730714 |
| 1780698600 | 52.53 | -18.13 | -25.66 | 62 | 74.7998 | 50.77 | 9278525 |
| 1780612200 | 70.66 | 12.14 | 20.75 | 52 | 75.08 | 50.5 | 6804404 |
| 1780525800 | 58.52 | -12.98 | -18.15 | 69.54 | 73.6 | 56.38 | 4772565 |
| 1780439400 | 71.5 | 10.5 | 17.21 | 67.09 | 74.12 | 62.75 | 6063739 |
| 1780353000 | 61 | 15.5 | 34.07 | 41.64 | 64.599999 | 40.1601 | 8058562 |
| 1780093800 | 45.5 | -6.62 | -12.70 | 52.11 | 52.11 | 42.2 | 6548402 |
| 1780007400 | 52.12 | -7.05 | -11.91 | 60.81 | 61.7313 | 50.6101 | 5640083 |
| 1779921000 | 59.17 | 1.4 | 2.42 | 55 | 65.73 | 51.2 | 4854538 |
| 1779834600 | 57.77 | -2.09 | -3.49 | 64 | 69.48 | 57.475 | 4713491 |
| 1779489000 | 59.86 | 2.56 | 4.47 | 57.57 | 61.185 | 51 | 5114295 |
| 1779402600 | 57.3 | 6.79 | 13.44 | 51.4 | 60.88 | 49.82 | 4325068 |
| 1779316200 | 50.51 | -3.49 | -6.46 | 58.3 | 59.36 | 49 | 3497876 |
| 1779229800 | 54 | -2.11 | -3.76 | 51.24 | 57.5 | 47.3474 | 3628643 |
| 1779143400 | 56.11 | -11.89 | -17.49 | 72.07 | 72.07 | 50.4 | 6424069 |
| 1778884200 | 68 | -10 | -12.82 | 68.98 | 76.1 | 65 | 2489488 |
| 1778797800 | 78 | -17.29 | -18.14 | 89.9 | 91.5 | 74.581 | 4379922 |
| 1778711400 | 95.29 | 26.08 | 37.68 | 82.07 | 103 | 72.06 | 6313461 |
| 1778625000 | 69.21 | 2.32 | 3.47 | 61.78 | 83.62 | 58.77 | 5034281 |
| 1778538600 | 66.89 | 21.75 | 48.18 | 47.165 | 70.5 | 46.5 | 8227610 |
| 1778279400 | 45.14 | -5.85 | -11.47 | 61.98 | 64 | 41.98 | 7915375 |
| 1778193000 | 50.99 | -15.28 | -23.06 | 62.49 | 62.49 | 46.8501 | 5900444 |
| 1778106600 | 66.269999 | -1.73 | -2.54 | 73.34 | 73.5 | 59.6646 | 2518732 |
| 1778020200 | 68 | 5 | 7.94 | 64.7 | 74.2595 | 63.6086 | 2181910 |
| 1777933800 | 63 | -7.7 | -10.89 | 74.5 | 75.38 | 62.51 | 2461446 |
| 1777674600 | 70.7 | 13.38 | 23.34 | 56.04 | 76.9674 | 53.2161 | 2908346 |
| 1777588200 | 57.32 | 7.22 | 14.41 | 52.81 | 58.4 | 48.01 | 2103483 |
| 1777501800 | 50.1 | 9.3 | 22.79 | 44.6 | 50.92 | 41.65 | 2986064 |
| 1777415400 | 40.8 | -5.44 | -11.76 | 41.2 | 46.9399 | 39.754 | 1646912 |
| 1777329000 | 46.24 | -11.76 | -20.28 | 51.77 | 51.77 | 43.5 | 2036008 |
| 1777069800 | 58 | 15.08 | 35.14 | 45.73 | 59.77 | 44.1842 | 4143678 |
| 1776983400 | 42.92 | -7.87 | -15.50 | 50.01 | 53.4899 | 39.4 | 2132726 |
| 1776897000 | 50.79 | -0.98 | -1.89 | 55 | 57.477 | 43.59 | 3236200 |
| 1776810600 | 51.77 | -9.49 | -15.49 | 62.51 | 68.88 | 51.3534 | 1769457 |
| 1776724200 | 61.26 | 2.78 | 4.75 | 58.945 | 61.63 | 52.88 | 1231631 |
| 1776465000 | 58.48 | 1.63 | 2.87 | 59.18 | 60 | 53.65 | 1340266 |
| 1776378600 | 56.85 | 9.72 | 20.62 | 45.06 | 57.2649 | 43.29 | 1749411 |
| 1776292200 | 47.13 | -2.65 | -5.32 | 47.59 | 49.7392 | 42.19 | 2010086 |
| 1776205800 | 49.78 | -4.89 | -8.94 | 56.17 | 56.17 | 47.02 | 2073551 |
| 1776119400 | 54.67 | 1.34 | 2.51 | 51.51 | 56.5 | 48.3 | 2275384 |
| 1775860200 | 53.33 | 11.11 | 26.31 | 48 | 55.84 | 39 | 3707049 |
| 1775773800 | 42.22 | 0.5 | 1.20 | 42 | 49.6811 | 38.43 | 2860032 |
| 1775687400 | 41.72 | 8.45 | 25.40 | 39 | 42.94 | 34.18 | 2479429 |
| 1775601000 | 33.27 | 5.27 | 18.82 | 28.17 | 33.98 | 28.17 | 1584643 |
| 1775514600 | 28 | 1.67 | 6.34 | 30 | 32.9896 | 27 | 2758815 |
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.
