Premium
T REX 2X Long CRCL Daily Target ETF (CCUP)
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 | -0.48 | -18.1132075472 | 2.65 | 2.89 | 1.8102 | 4141149 | 2.170089 | SP |
| 4 | -2.77 | -56.0728744939 | 4.94 | 5.59 | 1.8102 | 4076672 | 2.9653017 | SP |
| 12 | -2.24 | -50.7936507937 | 4.41 | 8.645 | 1.8102 | 3411809 | 4.69549152 | SP |
| 26 | -2.49 | -53.4334763948 | 4.66 | 10.25 | 1.6101 | 2969724 | 4.98147477 | SP |
| 52 | -22.1 | -91.058920478 | 24.27 | 26.71 | 1.6101 | 2050872 | 5.71184397 | SP |
| 156 | -22.1 | -91.058920478 | 24.27 | 26.71 | 1.6101 | 2050872 | 5.71184397 | SP |
| 260 | -22.1 | -91.058920478 | 24.27 | 26.71 | 1.6101 | 2050872 | 5.71184397 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 2.15 | 0.26 | 13.76 | 1.81 | 2.195 | 1.81 | 6996019 |
| 1782426600 | 1.89 | -0.12 | -5.97 | 2.05 | 2.06 | 1.8102 | 4418203 |
| 1782340200 | 2.0099999 | -0.29 | -12.61 | 2.31 | 2.31 | 1.96 | 4631175 |
| 1782253800 | 2.3 | -0.26 | -10.16 | 2.32 | 2.46 | 2.24 | 3700629 |
| 1782167400 | 2.56 | -0.02 | -0.78 | 2.65 | 2.89 | 2.5101 | 3830690 |
| 1781821800 | 2.58 | -0.05 | -1.90 | 2.64 | 2.67 | 2.37 | 4658136 |
| 1781735400 | 2.63 | 0.07 | 2.73 | 2.535 | 2.91 | 2.49 | 2988419 |
| 1781649000 | 2.56 | -0.26 | -9.22 | 2.77 | 2.77 | 2.5 | 2074409 |
| 1781562600 | 2.82 | 0.35 | 14.17 | 2.79 | 3.0587 | 2.7511 | 3823804 |
| 1781303400 | 2.47 | -0.32 | -11.47 | 2.79 | 2.79 | 2.45 | 3566023 |
| 1781217000 | 2.79 | 0.24 | 9.41 | 2.61 | 2.87 | 2.5493 | 2945150 |
| 1781130600 | 2.55 | -0.14 | -5.20 | 2.565 | 2.9 | 2.54 | 4004610 |
| 1781044200 | 2.69 | -0.1 | -3.58 | 2.71 | 3.12 | 2.4833 | 6109303 |
| 1780957800 | 2.79 | 0.13 | 4.89 | 2.9 | 2.9 | 2.73 | 3616401 |
| 1780698600 | 2.66 | -0.74 | -21.76 | 3.25 | 3.25 | 2.5099999 | 5690762 |
| 1780612200 | 3.4 | -0.03 | -0.87 | 3.44 | 3.7799 | 3.3301 | 4397645 |
| 1780525800 | 3.43 | -0.86 | -20.05 | 4.2 | 4.2 | 3.41 | 6129562 |
| 1780439400 | 4.29 | -0.43 | -9.11 | 4.46 | 4.58 | 4.1226 | 3292516 |
| 1780353000 | 4.72 | -0.76 | -13.87 | 5.04 | 5.12 | 4.635 | 3759694 |
| 1780093800 | 5.48 | 0.47 | 9.38 | 4.94 | 5.59 | 4.9 | 3835736 |
| 1780007400 | 5.01 | 0.49 | 10.84 | 4.44 | 5.04 | 4.1 | 2969654 |
| 1779921000 | 4.5199999 | -0.17 | -3.62 | 4.59 | 4.89 | 4.5199999 | 1753399 |
| 1779834600 | 4.69 | -0.88 | -15.80 | 5.485 | 5.5399 | 4.67 | 3384309 |
| 1779489000 | 5.57 | -0.16 | -2.79 | 5.84 | 6.12 | 5.47 | 2896853 |
| 1779402600 | 5.73 | 0.3 | 5.52 | 5.39 | 6.025 | 5.33 | 2254459 |
| 1779316200 | 5.43 | 0.1 | 1.88 | 5.43 | 5.59 | 5.17 | 2569375 |
| 1779229800 | 5.33 | -0.03 | -0.56 | 5.165 | 5.78 | 5.15 | 2427802 |
| 1779143400 | 5.36 | -0.29 | -5.13 | 5.5599999 | 5.7398 | 5 | 3139515 |
| 1778884200 | 5.65 | -1.1 | -16.30 | 6.05 | 6.12 | 5.39 | 4264687 |
| 1778797800 | 6.75 | -0.29 | -4.12 | 6.77 | 7.69 | 6.1401 | 7867551 |
| 1778711400 | 7.04 | 0.28 | 4.14 | 6.98 | 7.49 | 6.15 | 4823859 |
| 1778625000 | 6.76 | -0.89 | -11.63 | 7.51 | 8.645 | 6.38 | 6601580 |
| 1778538600 | 7.65 | 1.89 | 32.81 | 6.42 | 7.985 | 5.03 | 13409996 |
| 1778279400 | 5.76 | -0.04 | -0.69 | 5.82 | 5.9097 | 5.36 | 2820987 |
| 1778193000 | 5.8 | -0.92 | -13.69 | 6.39 | 6.58 | 5.39 | 4052472 |
| 1778106600 | 6.72 | 0.76 | 12.75 | 6.0599999 | 6.84 | 5.85 | 5428406 |
| 1778020200 | 5.96 | -0.57 | -8.73 | 6.74 | 6.75 | 5.7798999 | 5939200 |
| 1777933800 | 6.53 | 1.83 | 38.94 | 5.36 | 6.572 | 5.35 | 5963233 |
| 1777674600 | 4.7 | 0.76 | 19.29 | 4.08 | 4.7 | 4.0599999 | 1694647 |
| 1777588200 | 3.94 | -0.42 | -9.63 | 4.34 | 4.34 | 3.835 | 1267136 |
| 1777501800 | 4.36 | 0.12 | 2.83 | 4.19 | 4.405 | 3.865 | 1199874 |
| 1777415400 | 4.24 | -0.11 | -2.53 | 4.1 | 4.3201 | 4.09 | 697732 |
| 1777329000 | 4.35 | -0.39 | -8.23 | 4.64 | 4.64 | 4.235 | 1197393 |
| 1777069800 | 4.74 | -0.03 | -0.63 | 5.01 | 5.04 | 4.5403 | 887704 |
| 1776983400 | 4.7699999 | -0.45 | -8.62 | 4.94 | 5.14 | 4.58 | 1497050 |
| 1776897000 | 5.22 | 0.75 | 16.78 | 4.82 | 5.33 | 4.7699999 | 1947997 |
| 1776810600 | 4.47 | -1.04 | -18.87 | 5.3099999 | 5.35 | 4.4349999 | 2147609 |
| 1776724200 | 5.51 | 0.06 | 1.10 | 5.07 | 5.535 | 4.721 | 1698503 |
| 1776465000 | 5.45 | -0.2 | -3.54 | 5.97 | 6.03 | 5.14 | 2310760 |
| 1776378600 | 5.65 | 0.21 | 3.76 | 5.59 | 5.68 | 5.0599999 | 1536627 |
| 1776292200 | 5.445 | -0.01 | -0.09 | 5.66 | 5.7779999 | 5.18 | 1980956 |
| 1776205800 | 5.45 | 0.67 | 14.02 | 5.14 | 5.93 | 5.07 | 2851850 |
| 1776119400 | 4.78 | 0.93 | 23.99 | 3.74 | 4.78 | 3.715 | 1964707 |
| 1775860200 | 3.855 | 0.26 | 7.08 | 3.87 | 4.0499 | 3.59 | 1627178 |
| 1775773800 | 3.6 | -0.9 | -20.00 | 4.39 | 4.44 | 3.57 | 2807417 |
| 1775687400 | 4.5 | 0.01 | 0.22 | 5.14 | 5.21 | 4.37 | 1999955 |
| 1775601000 | 4.49 | 0.19 | 4.42 | 4.18 | 4.575 | 3.905 | 2044810 |
| 1775514600 | 4.3 | 0.18 | 4.37 | 4.41 | 4.5199 | 4.195 | 1089096 |
| 1775169000 | 4.12 | -0.04 | -0.96 | 3.83 | 4.13 | 3.58 | 2400761 |
| 1775082600 | 4.16 | -0.48 | -10.34 | 4.93 | 5 | 4.13 | 2778692 |
| 1774996200 | 4.64 | 0.53 | 12.90 | 4.28 | 4.84 | 4.08 | 1836918 |
| 1774909800 | 4.11 | -0.38 | -8.46 | 4.7699999 | 4.7699999 | 3.97 | 1550168 |
| 1774650600 | 4.49 | -0.46 | -9.29 | 4.84 | 4.88 | 4.205 | 2021705 |
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.
