Premium
Defiance Daily Target 2X Short ASTS ETF (ASTN)
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 | 1.2181 | 27.1291759465 | 4.49 | 6.22 | 4.41 | 6556074 | 5.38523153 | SP |
| 4 | -4.7919 | -45.6371428571 | 10.5 | 10.9 | 3.16 | 8492232 | 4.43816555 | SP |
| 12 | -8.0819 | -58.6069615664 | 13.79 | 21.0699 | 3.16 | 3432085 | 6.05086894 | SP |
| 26 | -11.3719 | -66.5802107728 | 17.08 | 25.06 | 3.16 | 2413396 | 6.45590844 | SP |
| 52 | -11.3719 | -66.5802107728 | 17.08 | 25.06 | 3.16 | 2413396 | 6.45590844 | SP |
| 156 | -11.3719 | -66.5802107728 | 17.08 | 25.06 | 3.16 | 2413396 | 6.45590844 | SP |
| 260 | -11.3719 | -66.5802107728 | 17.08 | 25.06 | 3.16 | 2413396 | 6.45590844 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 6 | 1.43 | 31.29 | 4.47 | 6.08 | 4.47 | 15053380 |
| 1781217000 | 4.57 | -1.41 | -23.58 | 5.96 | 6.04 | 4.5 | 7818373 |
| 1781130600 | 5.98 | 0.17 | 2.93 | 5.87 | 6.04 | 5.255 | 6368952 |
| 1781044200 | 5.8099999 | 0.34 | 6.22 | 4.85 | 6.22 | 4.41 | 7257444 |
| 1780957800 | 5.47 | 0.19 | 3.50 | 4.86 | 5.58 | 4.86 | 3455046 |
| 1780698600 | 5.285 | 1.08 | 25.53 | 4.49 | 5.48 | 4.43 | 7880553 |
| 1780612200 | 4.21 | 0.02 | 0.48 | 4.545 | 4.68 | 3.88 | 7187165 |
| 1780525800 | 4.19 | 0.63 | 17.70 | 3.835 | 4.2699999 | 3.81 | 7346924 |
| 1780439400 | 3.56 | -1.14 | -24.26 | 4.3 | 4.39 | 3.51 | 11000399 |
| 1780353000 | 4.7 | 0.58 | 14.08 | 4.51 | 5 | 4.2704 | 9482167 |
| 1780093800 | 4.12 | 0.92 | 28.75 | 4.1 | 4.51 | 4.0199999 | 25783270 |
| 1780007400 | 3.2 | -0.18 | -5.33 | 3.55 | 3.76 | 3.16 | 11713045 |
| 1779921000 | 3.38 | -0.66 | -16.34 | 3.82 | 4.1597 | 3.27 | 20020005 |
| 1779834600 | 4.04 | -1.47 | -26.68 | 4.75 | 4.78 | 3.3 | 23880940 |
| 1779489000 | 5.51 | -1.41 | -20.38 | 6.55 | 6.5794 | 5.2699999 | 4087112 |
| 1779402600 | 6.92 | -1.21 | -14.88 | 8.07 | 8.23 | 6.68 | 3030664 |
| 1779316200 | 8.13 | -0.3 | -3.56 | 8.43 | 8.7085 | 7.58 | 1582515 |
| 1779229800 | 8.43 | -0.26 | -2.99 | 9.08 | 10.2899 | 7.87 | 1281904 |
| 1779143400 | 8.69 | -0.7 | -7.45 | 8.53 | 9.7899999 | 8 | 917526 |
| 1778884200 | 9.39 | -0.22 | -2.29 | 10.5 | 10.9 | 8.85 | 1258408 |
| 1778797800 | 9.61 | -2.62 | -21.42 | 11.7 | 12.295 | 9.1824999 | 1716400 |
| 1778711400 | 12.23 | -0.75 | -5.78 | 12.87 | 13.413 | 11.27 | 886073 |
| 1778625000 | 12.98 | 2.45 | 23.27 | 13 | 13.71 | 11.25 | 1541681 |
| 1778538600 | 10.53 | -2.56 | -19.56 | 11.98 | 12.79 | 9.7 | 2237965 |
| 1778279400 | 13.09 | -5.59 | -29.93 | 17.89 | 18.2 | 13 | 228750 |
| 1778193000 | 18.68 | 2.48 | 15.31 | 15.69 | 18.83 | 14.78 | 250988 |
| 1778106600 | 16.2 | -4.53 | -21.85 | 18.75 | 19.29 | 15.8 | 277159 |
| 1778020200 | 20.73 | 2.54 | 13.96 | 18.13 | 20.85 | 18 | 163957 |
| 1777933800 | 18.19 | 1.14 | 6.69 | 17.36 | 18.38 | 17.33 | 95752 |
| 1777674600 | 17.05 | 1.27 | 8.05 | 15.7 | 17.19 | 15.57 | 246868 |
| 1777588200 | 15.78 | -2.09 | -11.70 | 16.8 | 17.7527 | 15.5802 | 207738 |
| 1777501800 | 17.87 | 0.96 | 5.68 | 17.2 | 19.0386 | 17.2 | 408142 |
| 1777415400 | 16.91 | 2.01 | 13.49 | 15.55 | 17.25 | 15.13 | 369811 |
| 1777329000 | 14.9 | -0.3 | -1.97 | 15.15 | 16.239999 | 14.725 | 301563 |
| 1777069800 | 15.2 | 0.79 | 5.48 | 14.28 | 15.39 | 14.2 | 275860 |
| 1776983400 | 14.41 | 1.79 | 14.18 | 13.21 | 14.905 | 13.06 | 386839 |
| 1776897000 | 12.62 | -1.66 | -11.62 | 12.52 | 13.28 | 11.56 | 753514 |
| 1776810600 | 14.28 | 0.27 | 1.93 | 13.5 | 14.72 | 12.65 | 904905 |
| 1776724200 | 14.01 | 1.4 | 11.10 | 16.04 | 16.1295 | 13.9417 | 1987987 |
| 1776465000 | 12.61 | 1.24 | 10.91 | 11.54 | 12.77 | 11.13 | 497995 |
| 1776378600 | 11.37 | -1.13 | -9.04 | 12.37 | 12.57 | 11.33 | 603220 |
| 1776292200 | 12.5 | 0.42 | 3.48 | 12.01 | 13.24 | 11.97 | 519215 |
| 1776205800 | 12.08 | 2.15 | 21.65 | 9.13 | 12.28 | 8.96 | 1989726 |
| 1776119400 | 9.93 | -0.99 | -9.07 | 11.21 | 11.49 | 9.6373 | 1789984 |
| 1775860200 | 10.92 | -0.84 | -7.14 | 11.42 | 11.7 | 10.01 | 1335309 |
| 1775773800 | 11.76 | 1.03 | 9.60 | 10.85 | 11.97 | 10.275 | 1007579 |
| 1775687400 | 10.73 | -0.94 | -8.05 | 9.68 | 11.375 | 9.42 | 1404776 |
| 1775601000 | 11.67 | 0.52 | 4.66 | 11.61 | 12.38 | 11.03 | 1787718 |
| 1775514600 | 11.15 | -0.53 | -4.54 | 11.45 | 11.65 | 9.94 | 2019881 |
| 1775169000 | 11.68 | -3.15 | -21.24 | 16.68 | 16.68 | 11.6001 | 3053484 |
| 1775082600 | 14.83 | -0.38 | -2.50 | 14.55 | 15.095 | 13.2 | 1140350 |
| 1774996200 | 15.21 | -4.94 | -24.52 | 18.59 | 18.855 | 15.03 | 776378 |
| 1774909800 | 20.15 | 2.25 | 12.57 | 17.29 | 21.0699 | 17.29 | 985030 |
| 1774650600 | 17.9 | 3.19 | 21.69 | 14.51 | 18.005 | 14.08 | 1076849 |
| 1774564200 | 14.71 | 1.97 | 15.46 | 13.4 | 15.0576 | 12.87 | 1253384 |
| 1774477800 | 12.74 | -3.26 | -20.38 | 15.065 | 15.34 | 11.8581 | 1284836 |
| 1774391400 | 16 | 0.42 | 2.70 | 16.02 | 17.52 | 15.26 | 544239 |
| 1774305000 | 15.58 | 0.53 | 3.52 | 14.61 | 16.165 | 14.61 | 339861 |
| 1774045800 | 15.05 | 1.15 | 8.27 | 13.79 | 16.129999 | 13.05 | 1042039 |
| 1773959400 | 13.9 | -1.06 | -7.09 | 15.54 | 16.36 | 13.5 | 742863 |
| 1773873000 | 14.96 | 1.4 | 10.32 | 13.77 | 15.01 | 13.47 | 924970 |
| 1773786600 | 13.56 | -2.42 | -15.14 | 15.63 | 15.64 | 13.08 | 873937 |
| 1773700200 | 15.98 | -1.1 | -6.44 | 16.329999 | 17.47 | 15.5301 | 200392 |
| 1773441000 | 17.08 | 0.1 | 0.59 | 15.94 | 17.305 | 14.75 | 220500 |
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.
