Premium
Tradr 2X Short APLD Daily ETF (APLZ)
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 | 6.23 | 50.6504065041 | 12.3 | 18.53 | 11.89 | 286217 | 14.50771059 | SP |
| 4 | 15.77 | 571.376811594 | 2.76 | 19.85 | 2.41 | 480366 | 9.41124563 | SP |
| 12 | -1.17 | -5.93908629442 | 19.7 | 19.85 | 2.4 | 1043388 | 6.17295214 | SP |
| 26 | -6.8653 | -27.0337424642 | 25.3953 | 31.35 | 2.4 | 675539 | 8.09720336 | SP |
| 52 | -6.8653 | -27.0337424642 | 25.3953 | 31.35 | 2.4 | 675539 | 8.09720336 | SP |
| 156 | -6.8653 | -27.0337424642 | 25.3953 | 31.35 | 2.4 | 675539 | 8.09720336 | SP |
| 260 | -6.8653 | -27.0337424642 | 25.3953 | 31.35 | 2.4 | 675539 | 8.09720336 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 17.263 | 1.22 | 7.62 | 17.15 | 18.16 | 16.5 | 179356 |
| 1782426600 | 16.04 | 0.77 | 5.04 | 14.12 | 16.83 | 13.97 | 173223 |
| 1782340200 | 15.27 | 2 | 15.07 | 13.42 | 16.149999 | 13.35 | 277580 |
| 1782253800 | 13.27 | -0.06 | -0.45 | 14.97 | 15.29 | 12.4 | 465712 |
| 1782167400 | 13.33 | 0.68 | 5.38 | 12.3 | 13.5799 | 11.89 | 335214 |
| 1781821800 | 12.65 | -0.46 | -3.51 | 12.34 | 13.25 | 12 | 324129 |
| 1781735400 | 13.11 | 0.31 | 2.42 | 12.63 | 13.35 | 11.5 | 299498 |
| 1781649000 | 12.8 | 0.06 | 0.47 | 12.9 | 13.07 | 11.27 | 482310 |
| 1781562600 | 12.74 | -2.71 | -17.54 | 13.92 | 13.92 | 12.35 | 254371 |
| 1781303400 | 15.45 | -0.82 | -5.04 | 16.41 | 16.81 | 13.705 | 283753 |
| 1781217000 | 16.27 | -2.56 | -13.60 | 18.99 | 19.67 | 15.7945 | 186072 |
| 1781130600 | 18.83 | 2.39 | 14.54 | 17.78 | 19.045 | 15.9 | 221476 |
| 1781044200 | 16.44 | -0.84 | -4.86 | 13.2 | 19.47 | 12.38 | 549245 |
| 1780957800 | 17.28 | -1.35 | -7.25 | 17.095 | 18.83 | 16.87 | 286465 |
| 1780698600 | 18.63 | 3.27 | 21.29 | 16.91 | 19.85 | 16.79 | 262590 |
| 1780612200 | 15.36 | 0.36 | 2.40 | 16.23 | 16.918 | 15.01 | 223223 |
| 1780525800 | 15 | 12.34 | 462.85 | 13.22 | 15.035 | 13.015 | 186717 |
| 1780439400 | 2.665 | 0 | 0.19 | 2.57 | 2.68 | 2.41 | 1704737 |
| 1780353000 | 2.66 | -0.06 | -2.21 | 2.7599999 | 2.97 | 2.425 | 2431281 |
| 1780093800 | 2.72 | 0.21 | 8.37 | 2.5 | 2.835 | 2.5 | 2135187 |
| 1780007400 | 2.5099999 | -0.06 | -2.14 | 2.47 | 2.7698999 | 2.4 | 2686669 |
| 1779921000 | 2.565 | -0.52 | -16.72 | 3.09 | 3.27 | 2.5099999 | 2384940 |
| 1779834600 | 3.08 | 0.1 | 3.36 | 2.65 | 3.14 | 2.62 | 1747559 |
| 1779489000 | 2.98 | 0.24 | 8.76 | 2.79 | 3.035 | 2.71 | 2559560 |
| 1779402600 | 2.74 | -2.07 | -43.04 | 4.11 | 4.1386 | 2.6101 | 6496128 |
| 1779316200 | 4.8099999 | -0.93 | -16.20 | 5.29 | 5.8099999 | 4.79 | 1453234 |
| 1779229800 | 5.74 | 0.66 | 12.99 | 5.44 | 5.97 | 5.17 | 1355296 |
| 1779143400 | 5.08 | 0.71 | 16.25 | 4.24 | 5.385 | 4.24 | 1721595 |
| 1778884200 | 4.37 | 0.63 | 16.84 | 4.12 | 4.43 | 4.1 | 1335149 |
| 1778797800 | 3.74 | -0.19 | -4.71 | 3.97 | 4.1449999 | 3.5499 | 1374307 |
| 1778711400 | 3.925 | -0.32 | -7.43 | 4.01 | 4.42 | 3.78 | 918424 |
| 1778625000 | 4.24 | 0.11 | 2.66 | 4.3 | 4.75 | 3.98 | 1593728 |
| 1778538600 | 4.13 | -0.75 | -15.37 | 5.14 | 5.44 | 3.63 | 2061678 |
| 1778279400 | 4.88 | 0.05 | 1.04 | 4.6849999 | 5.12 | 4.68 | 1115024 |
| 1778193000 | 4.83 | 0.52 | 12.06 | 4.5 | 5.1 | 4.4 | 1922035 |
| 1778106600 | 4.3099999 | -1.23 | -22.20 | 5.41 | 5.4396 | 4.3099999 | 1431506 |
| 1778020200 | 5.54 | -1.72 | -23.69 | 6.9 | 7.22 | 5.51 | 2015993 |
| 1777933800 | 7.26 | -1.03 | -12.42 | 8.25 | 8.28 | 6.97 | 821542 |
| 1777674600 | 8.2899999 | 0.39 | 4.94 | 8.02 | 8.4 | 7.545 | 204705 |
| 1777588200 | 7.9 | -0.87 | -9.92 | 8.5399999 | 8.5399999 | 7.3901 | 659553 |
| 1777501800 | 8.77 | -0.37 | -4.05 | 9 | 9.83 | 8.75 | 671272 |
| 1777415400 | 9.14 | 0.79 | 9.46 | 9.2 | 9.905 | 8.76 | 895580 |
| 1777329000 | 8.35 | 0.55 | 7.05 | 7.67 | 8.5 | 7.4 | 1298408 |
| 1777069800 | 7.8 | 0.57 | 7.88 | 6.79 | 7.86 | 6.4 | 1877991 |
| 1776983400 | 7.23 | -2.34 | -24.45 | 8.17 | 8.3082 | 6.7349 | 1765020 |
| 1776897000 | 9.57 | -0.73 | -7.09 | 9.64 | 10.25 | 9.11 | 379744 |
| 1776810600 | 10.3 | 0.52 | 5.32 | 8.86 | 10.36 | 8.63 | 815149 |
| 1776724200 | 9.78 | -0.45 | -4.40 | 10.66 | 10.984 | 9.51 | 598762 |
| 1776465000 | 10.23 | -1.01 | -8.99 | 10.63 | 11.07 | 10.0514 | 299093 |
| 1776378600 | 11.24 | 0.47 | 4.36 | 10.47 | 11.72 | 10.4 | 299516 |
| 1776292200 | 10.77 | 0.5 | 4.87 | 10.31 | 11.49 | 10.18 | 492934 |
| 1776205800 | 10.27 | -4.1 | -28.53 | 13 | 13.0034 | 9.9 | 1068921 |
| 1776119400 | 14.37 | -1.67 | -10.41 | 16.44 | 16.7783 | 14.0601 | 559377 |
| 1775860200 | 16.04 | -0.78 | -4.64 | 15.73 | 16.149999 | 13.4 | 448386 |
| 1775773800 | 16.82 | 2.22 | 15.21 | 16.239999 | 17.3 | 15 | 602924 |
| 1775687400 | 14.6 | -3.7 | -20.22 | 13.5 | 15.185 | 12.7 | 714233 |
| 1775601000 | 18.3 | -0.1 | -0.54 | 18.72 | 19.5 | 17.81 | 273778 |
| 1775514600 | 18.4 | -0.96 | -4.96 | 19.7 | 19.7 | 16.86 | 334648 |
| 1775169000 | 19.36 | -0.12 | -0.62 | 22.55 | 22.55 | 18.85 | 472599 |
| 1775082600 | 19.48 | -1.34 | -6.44 | 19.31 | 19.97 | 17.06 | 522598 |
| 1774996200 | 20.82 | -9.45 | -31.22 | 27.82 | 28.87 | 20.66 | 168758 |
| 1774909800 | 30.27 | 6.54 | 27.56 | 23.09 | 31.35 | 23.09 | 149281 |
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.
