Premium
T Rex 2X Long Apple Daily Target ETF (AAPX)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3 | 8.94941634241 | 25.7 | 29.25 | 25 | 164548 | 27.68793094 | SP |
| 4 | -2.36 | -7.77338603426 | 30.36 | 31.33 | 24.501 | 85588 | 27.40844748 | SP |
| 12 | -4.51 | -13.8726545678 | 32.51 | 40.44 | 24.501 | 43054 | 30.624806 | SP |
| 26 | -4.18 | -12.9894344313 | 32.18 | 40.44 | 24.501 | 31983 | 31.11046482 | SP |
| 52 | 2.89 | 11.5093588212 | 25.11 | 40.44 | 18.551 | 31899 | 28.65449955 | SP |
| 156 | 2.99 | 11.9552179128 | 25.01 | 40.44 | 18.551 | 30618 | 28.63348777 | SP |
| 260 | 2.99 | 11.9552179128 | 25.01 | 40.44 | 18.551 | 30618 | 28.63348777 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 28.18 | -0.41 | -1.43 | 30.87 | 30.87 | 27.555 | 219745 |
| 1738279800 | 28.59 | -0.37 | -1.28 | 28.82 | 29.25 | 28.565 | 85695 |
| 1738193400 | 28.96 | 0.22 | 0.77 | 27.79 | 29.11 | 27.71 | 73619 |
| 1738107000 | 28.74 | 1.88 | 7.00 | 27 | 29.19 | 27 | 278429 |
| 1738020600 | 26.86 | 1.62 | 6.42 | 25.39 | 27.3 | 25.39 | 295411 |
| 1737761400 | 25.24 | -0.2 | -0.79 | 25.7 | 25.82 | 25 | 89585 |
| 1737675000 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1737588600 | 25.44 | 0.26 | 1.03 | 24.6 | 25.53 | 24.6 | 150542 |
| 1737502200 | 25.18 | -1.82 | -6.74 | 25.73 | 25.73 | 24.501 | 148670 |
| 1737156600 | 27 | 0.37 | 1.39 | 27.42 | 27.45 | 26.65 | 49027 |
| 1737070200 | 26.63 | -2.27 | -7.85 | 28.85 | 28.99 | 26.57 | 63222 |
| 1736983800 | 28.9 | 1.08 | 3.88 | 28.19 | 29 | 28.19 | 18158 |
| 1736897400 | 27.82 | -0.25 | -0.89 | 28.23 | 28.46 | 27.7 | 13365 |
| 1736811000 | 28.07 | -0.67 | -2.33 | 27.84 | 28.14 | 27.03 | 22885 |
| 1736551800 | 28.74 | -1.42 | -4.71 | 29.55 | 29.55 | 27.92 | 44646 |
| 1736379000 | 30.16 | 0.09 | 0.30 | 30.03 | 30.415 | 29.76 | 14750 |
| 1736292600 | 30.07 | -0.7 | -2.27 | 30.28 | 30.8 | 29.91 | 28711 |
| 1736206200 | 30.77 | 0.41 | 1.35 | 30.6 | 31.33 | 30.55 | 28543 |
| 1735947000 | 30.36 | -0.17 | -0.56 | 30.36 | 30.54 | 30.0755 | 49741 |
| 1735860600 | 30.53 | -1.75 | -5.42 | 31.88 | 31.88 | 30.1 | 34451 |
| 1735687800 | 32.28 | -0.52 | -1.59 | 32.82 | 32.869999 | 32.09 | 14204 |
| 1735601400 | 32.799999 | -0.84 | -2.50 | 32.65 | 32.96 | 32.4132 | 16869 |
| 1735342200 | 33.64 | -0.98 | -2.83 | 34.32 | 34.35 | 33.0653 | 46461 |
| 1735255800 | 34.62 | 0.21 | 0.61 | 34.32 | 34.85 | 34.28 | 32714 |
| 1735077840 | 34.41 | -6.02 | -14.89 | 33.57 | 34.41 | 33.409999 | 61261 |
| 1734996600 | 40.43 | 0.22 | 0.55 | 40.29 | 40.44 | 39.84 | 37973 |
| 1734737400 | 40.21 | 1.48 | 3.82 | 38.18 | 40.21 | 37.7 | 40838 |
| 1734651000 | 38.73 | 0.66 | 1.73 | 38.05 | 39.2 | 37.93 | 29032 |
| 1734564600 | 38.07 | -1.89 | -4.73 | 39.53 | 40.065 | 38.07 | 36668 |
| 1734478200 | 39.96 | 0.84 | 2.15 | 38.84 | 39.97 | 38.84 | 40789 |
| 1734391800 | 39.1185 | 0.82 | 2.14 | 38.16 | 39.18 | 38.16 | 36175 |
| 1734132600 | 38.2982 | -0.02 | -0.06 | 38.25 | 38.401 | 37.82 | 28708 |
| 1734046200 | 38.32 | 0.44 | 1.16 | 37.91 | 38.5 | 37.68 | 28939 |
| 1733959800 | 37.88 | -0.36 | -0.94 | 38.3 | 38.97 | 37.88 | 16065 |
| 1733873400 | 38.24 | 0.46 | 1.22 | 37.93 | 38.2705 | 37.21 | 16956 |
| 1733787000 | 37.78 | 1.07 | 2.91 | 36.46 | 38.047006 | 36.46 | 21754 |
| 1733527800 | 36.71 | -0.03 | -0.08 | 36.74 | 37.29 | 36.71 | 13363 |
| 1733441400 | 36.741 | -0.09 | -0.24 | 37.19 | 37.2 | 36.56 | 24414 |
| 1733355000 | 36.829 | 0.12 | 0.32 | 36.87 | 37.0122 | 36.3 | 26553 |
| 1733268600 | 36.7125 | 0.91 | 2.55 | 35.98 | 36.7125 | 35.691 | 45288 |
| 1733182200 | 35.8 | 0.61 | 1.73 | 35.22 | 36.19 | 35.09 | 55439 |
| 1732917840 | 35.19 | 0.7 | 2.04 | 34.29 | 35.27 | 34.29 | 3775 |
| 1732750200 | 34.4862 | -0.09 | -0.27 | 34.58 | 34.7 | 34.25 | 6273 |
| 1732663800 | 34.58 | 0.6 | 1.77 | 33.99 | 34.7052 | 33.99 | 9978 |
| 1732577400 | 33.98 | 0.9 | 2.71 | 33.46 | 33.99 | 33.14 | 16551 |
| 1732318200 | 33.083399 | 0.31 | 0.96 | 32.77 | 33.3001 | 32.77 | 9891 |
| 1732231800 | 32.77 | 0 | 0.00 | 32.77 | 33.15 | 32.0855 | 17881 |
| 1732145400 | 32.77 | 0.2 | 0.61 | 32.68 | 32.939999 | 32.1085 | 6990 |
| 1732059000 | 32.57 | 0 | 0.00 | 32.259999 | 33.2 | 32.259999 | 14794 |
| 1731972600 | 32.57 | 0.78 | 2.45 | 31.81 | 33.049999 | 31.81 | 11785 |
| 1731713400 | 31.79 | -0.97 | -2.96 | 32.1 | 32.1 | 31.63 | 5509 |
| 1731627000 | 32.759999 | 0.92 | 2.89 | 31.79 | 32.835 | 31.79 | 11501 |
| 1731540600 | 31.84 | 0.15 | 0.47 | 31.505 | 32.1587 | 31.4355 | 8649 |
| 1731454200 | 31.69 | 0.12 | 0.37 | 31.76 | 31.8812 | 31.45 | 13846 |
| 1731367800 | 31.5736 | -0.88 | -2.70 | 31.92 | 31.92 | 30.95 | 16637 |
| 1731108600 | 32.4501 | -0.13 | -0.40 | 32.509999 | 32.85 | 32.2952 | 10920 |
| 1731022200 | 32.58 | 1.39 | 4.46 | 31.67 | 32.58 | 31.67 | 17569 |
| 1730935800 | 31.1897 | -0.12 | -0.37 | 31.29 | 31.93 | 31.1897 | 9674 |
| 1730849400 | 31.3069 | 0.36 | 1.15 | 30.89 | 31.38 | 30.89 | 5332 |
| 1730763000 | 30.951 | -0.36 | -1.15 | 30.66 | 31.2432 | 30.51 | 17940 |
| 1730500200 | 31.31 | -0.73 | -2.28 | 30.88 | 31.88 | 30.6 | 29134 |
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
