Premium
T REX 2X Long AFRM Daily Target ETF (AFRU)
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 | 2.8 | 32.7485380117 | 8.55 | 11.5 | 7.7 | 29945 | 9.321677 | SP |
| 4 | 2.71 | 31.3657407407 | 8.64 | 11.8 | 7.7 | 59243 | 10.01324526 | SP |
| 12 | 6.79 | 148.903508772 | 4.56 | 11.8 | 4.045 | 61513 | 8.23154084 | SP |
| 26 | -0.4943 | -4.17331543443 | 11.8443 | 18.84 | 4.045 | 86737 | 7.81985883 | SP |
| 52 | -15.16 | -57.1859675594 | 26.51 | 26.69 | 4.045 | 71156 | 9.29197367 | SP |
| 156 | -15.16 | -57.1859675594 | 26.51 | 26.69 | 4.045 | 71156 | 9.29197367 | SP |
| 260 | -15.16 | -57.1859675594 | 26.51 | 26.69 | 4.045 | 71156 | 9.29197367 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 11.35 | 0.87 | 8.34 | 10.72 | 11.608 | 10.54 | 111814 |
| 1781562600 | 10.4766 | 1.59 | 17.85 | 10.5 | 10.8489 | 9.645 | 52273 |
| 1781303400 | 8.89 | -0.11 | -1.22 | 9 | 9 | 8.42 | 19629 |
| 1781217000 | 9 | 0.91 | 11.19 | 8 | 9 | 7.7 | 17129 |
| 1781130600 | 8.0945 | -0.58 | -6.72 | 8.16 | 8.825 | 8.002 | 12552 |
| 1781044200 | 8.6781 | -0.13 | -1.44 | 8.55 | 9.66 | 8.13 | 48144 |
| 1780957800 | 8.8051 | 0.44 | 5.32 | 8.3 | 8.98 | 8.1245 | 35276 |
| 1780698600 | 8.3603 | -1.46 | -14.86 | 9.45 | 9.505 | 8 | 40702 |
| 1780612200 | 9.82 | 0.71 | 7.79 | 9.32 | 9.89 | 9.27 | 35776 |
| 1780525800 | 9.11 | -1.4 | -13.32 | 10 | 10.28 | 8.75 | 60749 |
| 1780439400 | 10.51 | -0.65 | -5.78 | 10.91 | 10.9299 | 10.1861 | 60891 |
| 1780353000 | 11.155 | -0.2 | -1.72 | 11.27 | 11.8 | 10.59 | 87590 |
| 1780093800 | 11.35 | 0.14 | 1.20 | 11.45 | 11.6 | 10.901 | 75535 |
| 1780007400 | 11.215 | 0.81 | 7.73 | 10.57 | 11.227018 | 10.34 | 83881 |
| 1779921000 | 10.41 | 0.28 | 2.76 | 10.39 | 10.79 | 10.16 | 191379 |
| 1779834600 | 10.13 | 1.18 | 13.14 | 9.17 | 10.24 | 9.1199999 | 123340 |
| 1779489000 | 8.9534 | -0.64 | -6.64 | 9.59 | 10.24 | 8.6202 | 93077 |
| 1779402600 | 9.59 | 0.09 | 0.95 | 9.47 | 9.68 | 8.84 | 34553 |
| 1779316200 | 9.5 | 0.53 | 5.91 | 8.97 | 9.63 | 8.48 | 40698 |
| 1779229800 | 8.97 | 0.2 | 2.29 | 8.64 | 8.97 | 8.41 | 12436 |
| 1779143400 | 8.7693 | -0.35 | -3.85 | 9.17 | 9.21 | 8.435 | 35077 |
| 1778884200 | 9.1199999 | -0.52 | -5.39 | 8.86 | 9.65 | 8.85 | 20661 |
| 1778797800 | 9.64 | 0.98 | 11.32 | 8.66 | 9.64 | 8.5399999 | 22355 |
| 1778711400 | 8.66 | -0.63 | -6.78 | 8.86 | 8.9 | 7.58 | 50202 |
| 1778625000 | 9.2899999 | -0.2 | -2.11 | 9.42 | 10 | 8.93 | 56992 |
| 1778538600 | 9.4899 | 0.83 | 9.58 | 8.78 | 9.4899 | 8.25 | 59168 |
| 1778279400 | 8.66 | -1.17 | -11.89 | 10.13 | 10.85 | 8.66 | 127476 |
| 1778193000 | 9.8286 | 0.62 | 6.72 | 10 | 10.21 | 9.6 | 138022 |
| 1778106600 | 9.21 | -0.41 | -4.27 | 9.8699999 | 9.94 | 9.0182 | 49514 |
| 1778020200 | 9.6213 | -0.13 | -1.32 | 9.88 | 10.02 | 9.6100999 | 21828 |
| 1777933800 | 9.75 | -0.11 | -1.14 | 9.9 | 10.12 | 9.56 | 50869 |
| 1777674600 | 9.8625 | 1 | 11.31 | 9.02 | 9.9599 | 9.02 | 38909 |
| 1777588200 | 8.86 | 0.09 | 1.08 | 8.765 | 9.13 | 8.3699999 | 16018 |
| 1777501800 | 8.765 | 0.11 | 1.21 | 9.15 | 9.15 | 8.1501 | 9324 |
| 1777415400 | 8.66 | -0.45 | -4.94 | 8.92 | 9.2 | 8.5619 | 16005 |
| 1777329000 | 9.11 | 0.35 | 4.00 | 8.48 | 9.2899999 | 8.48 | 26543 |
| 1777069800 | 8.76 | 0.25 | 2.94 | 8.75 | 8.9 | 8.42 | 24431 |
| 1776983400 | 8.51 | -1.05 | -10.98 | 9.49 | 9.49 | 8.1601 | 81318 |
| 1776897000 | 9.56 | 0.32 | 3.46 | 9.24 | 9.8302 | 9.24 | 58084 |
| 1776810600 | 9.24 | -0.66 | -6.67 | 10.2 | 10.32 | 9.1199999 | 111617 |
| 1776724200 | 9.9 | 0.68 | 7.38 | 9.1199999 | 9.9 | 9.07 | 65971 |
| 1776465000 | 9.22 | 1.15 | 14.25 | 8.86 | 9.5 | 8.57 | 144658 |
| 1776378600 | 8.07 | 0.18 | 2.28 | 7.94 | 8.36 | 7.58 | 84525 |
| 1776292200 | 7.89 | 0.94 | 13.53 | 7.39 | 7.9 | 7.39 | 106978 |
| 1776205800 | 6.95 | 0.9 | 14.88 | 6.235 | 6.98 | 6.235 | 101531 |
| 1776119400 | 6.0496 | 0.74 | 13.93 | 5.3099999 | 6.0496 | 5.28 | 74026 |
| 1775860200 | 5.3099999 | -0.11 | -2.03 | 5.42 | 5.5199999 | 5.24 | 21897 |
| 1775773800 | 5.42 | -0.22 | -3.90 | 5.55 | 5.55 | 5.1 | 48695 |
| 1775687400 | 5.64 | 0.54 | 10.59 | 5.84 | 6.23 | 5.555 | 65516 |
| 1775601000 | 5.1 | -0.22 | -4.14 | 5.21 | 5.22 | 4.97 | 40220 |
| 1775514600 | 5.32 | 0.5 | 10.37 | 4.95 | 5.5 | 4.95 | 86828 |
| 1775169000 | 4.82 | 0.11 | 2.34 | 4.37 | 4.845 | 4.23 | 62628 |
| 1775082600 | 4.71 | 0 | 0.00 | 4.96 | 4.98 | 4.67 | 91626 |
| 1774996200 | 4.71 | 0.5 | 11.88 | 4.2699999 | 4.82 | 4.2699999 | 56113 |
| 1774909800 | 4.21 | 0.09 | 2.18 | 4.23 | 4.41 | 4.16 | 53744 |
| 1774650600 | 4.12 | -0.31 | -7.00 | 4.4 | 4.4 | 4.045 | 77455 |
| 1774564200 | 4.43 | -0.25 | -5.34 | 4.5 | 4.85 | 4.4 | 51413 |
| 1774477800 | 4.68 | 0.11 | 2.41 | 4.79 | 5.09 | 4.55 | 151969 |
| 1774391400 | 4.57 | -0.26 | -5.38 | 4.5599999 | 4.68 | 4.44 | 41960 |
| 1774305000 | 4.83 | 0.44 | 10.02 | 4.61 | 4.95 | 4.61 | 109291 |
| 1774045800 | 4.39 | -0.06 | -1.35 | 4.57 | 4.73 | 4.3 | 78172 |
| 1773959400 | 4.45 | -0.16 | -3.47 | 4.26 | 4.74 | 4.26 | 65628 |
| 1773873000 | 4.61 | -0.58 | -11.18 | 5.15 | 5.65 | 4.42 | 287691 |
| 1773786600 | 5.19 | -0.11 | -2.08 | 5.4 | 5.48 | 5.01 | 79457 |
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.
