Premium
Tradr 2X Short CLSK Daily ETF (CLSZ)
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 | 1.43 | 40.2816901408 | 3.55 | 4.98 | 3.16 | 87856 | 3.72223219 | SP |
| 4 | -1.77 | -26.2222222222 | 6.75 | 8.03 | 3.16 | 95946 | 4.67594338 | SP |
| 12 | -15.4737 | -75.6523269628 | 20.4537 | 26.07 | 3.16 | 64434 | 8.58299066 | SP |
| 26 | -16.9085 | -77.2483267469 | 21.8885 | 26.07 | 3.16 | 53017 | 8.95913989 | SP |
| 52 | -16.9085 | -77.2483267469 | 21.8885 | 26.07 | 3.16 | 53017 | 8.95913989 | SP |
| 156 | -16.9085 | -77.2483267469 | 21.8885 | 26.07 | 3.16 | 53017 | 8.95913989 | SP |
| 260 | -16.9085 | -77.2483267469 | 21.8885 | 26.07 | 3.16 | 53017 | 8.95913989 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 4.6099 | 0.56 | 13.82 | 4.32 | 5.3395 | 4.32 | 163757 |
| 1780612200 | 4.05 | 0.34 | 9.16 | 4.17 | 4.22 | 3.89 | 118198 |
| 1780525800 | 3.71 | 0 | 0.00 | 3.71 | 3.8 | 3.45 | 100146 |
| 1780439400 | 3.71 | 0.46 | 14.15 | 3.47 | 3.7699 | 3.22 | 119726 |
| 1780353000 | 3.2501 | -0.24 | -6.82 | 3.65 | 3.79 | 3.16 | 51893 |
| 1780093800 | 3.488 | -0.04 | -1.18 | 3.55 | 3.95 | 3.47 | 49317 |
| 1780007400 | 3.5297 | -0.06 | -1.68 | 3.64 | 3.8185 | 3.44 | 144801 |
| 1779921000 | 3.59 | -0.42 | -10.47 | 3.86 | 4.2 | 3.505 | 174044 |
| 1779834600 | 4.01 | -0.72 | -15.22 | 4.4 | 4.54 | 3.84 | 223956 |
| 1779489000 | 4.73 | -0.14 | -2.87 | 4.76 | 4.87 | 4.32 | 98281 |
| 1779402600 | 4.87 | -0.16 | -3.18 | 4.95 | 5.11 | 4.74 | 44929 |
| 1779316200 | 5.03 | -0.65 | -11.43 | 5.46 | 5.64 | 4.39 | 246745 |
| 1779229800 | 5.679 | -1.31 | -18.79 | 6.9934 | 7.1675 | 5.65 | 137337 |
| 1779143400 | 6.9934 | -0.31 | -4.20 | 7.3 | 7.72 | 6.54 | 28375 |
| 1778884200 | 7.3 | 0.78 | 11.96 | 7.01 | 7.54 | 6.99 | 37746 |
| 1778797800 | 6.5199999 | -0.76 | -10.44 | 7.18 | 7.37 | 6.4 | 16485 |
| 1778711400 | 7.28 | 0.14 | 1.96 | 7.22 | 7.48 | 7.06 | 15733 |
| 1778625000 | 7.14 | 0.73 | 11.30 | 7.32 | 8.03 | 6.49 | 92982 |
| 1778538600 | 6.415 | -0.11 | -1.63 | 6.72 | 6.8 | 5.75 | 66146 |
| 1778279400 | 6.5215 | -0.23 | -3.39 | 6.75 | 6.99 | 6.32 | 56134 |
| 1778193000 | 6.75 | 0.48 | 7.66 | 6.48 | 7.04 | 6.48 | 105631 |
| 1778106600 | 6.2699999 | -1.33 | -17.50 | 7.14 | 7.21 | 6.2 | 84765 |
| 1778020200 | 7.6 | -0.63 | -7.65 | 8.23 | 8.23 | 7.35 | 35410 |
| 1777933800 | 8.23 | -1.03 | -11.08 | 9.085 | 9.1 | 8.07 | 67609 |
| 1777674600 | 9.255 | 0.48 | 5.51 | 8.3 | 9.32 | 8.17 | 69557 |
| 1777588200 | 8.772 | -2.39 | -21.40 | 11.16 | 11.16 | 8.19 | 163803 |
| 1777501800 | 11.16 | 0.82 | 7.93 | 10.51 | 11.47 | 10.51 | 34255 |
| 1777415400 | 10.34 | 0.65 | 6.66 | 9.6941 | 11 | 9.6941 | 47665 |
| 1777329000 | 9.6941 | 0.79 | 8.92 | 8.9 | 10 | 8.9 | 63507 |
| 1777069800 | 8.9 | -0.95 | -9.64 | 9.52 | 9.52 | 8.28 | 151283 |
| 1776983400 | 9.85 | 0.04 | 0.41 | 10.18 | 10.53 | 9.35 | 60539 |
| 1776897000 | 9.81 | -1.43 | -12.70 | 10.37 | 10.37 | 9.13 | 46398 |
| 1776810600 | 11.2372 | 0.84 | 8.11 | 10.3945 | 11.3 | 10.3945 | 17392 |
| 1776724200 | 10.3945 | -0.21 | -1.94 | 10.6 | 11 | 10.195 | 38892 |
| 1776465000 | 10.6 | -1.02 | -8.79 | 10.94 | 11.11 | 9.98 | 49767 |
| 1776378600 | 11.6216 | -0.31 | -2.63 | 11.61 | 12.75 | 11.61 | 38365 |
| 1776292200 | 11.9361 | -0 | -0.03 | 11.94 | 12.7326 | 11.9361 | 26712 |
| 1776205800 | 11.94 | -1.41 | -10.56 | 12.37 | 12.37 | 10.59 | 72873 |
| 1776119400 | 13.35 | -2.3 | -14.68 | 15.99 | 16.59 | 13.01 | 115249 |
| 1775860200 | 15.6466 | 0.54 | 3.55 | 15.11 | 16.04 | 14.35 | 53249 |
| 1775773800 | 15.11 | -1.08 | -6.68 | 16.67 | 16.67 | 14.14 | 78923 |
| 1775687400 | 16.1916 | -3.92 | -19.48 | 16.87 | 18 | 15.78 | 87488 |
| 1775601000 | 20.11 | 0.42 | 2.13 | 20.1 | 21.9 | 20.1 | 16968 |
| 1775514600 | 19.6899 | -1.59 | -7.49 | 21.2836 | 21.2836 | 19 | 15394 |
| 1775169000 | 21.2836 | -0.86 | -3.88 | 24.53 | 24.71 | 21.2836 | 5142 |
| 1775082600 | 22.1431 | -0.81 | -3.52 | 22.95 | 22.95 | 21.09 | 3019 |
| 1774996200 | 22.95 | -2.16 | -8.60 | 25.11 | 25.47 | 22.95 | 8017 |
| 1774909800 | 25.11 | 2.41 | 10.62 | 21.79 | 26.07 | 21.11 | 6965 |
| 1774650600 | 22.7 | 2.58 | 12.82 | 20.12 | 23.74 | 20.12 | 12976 |
| 1774564200 | 20.12 | 2.44 | 13.80 | 17.68 | 20.2 | 17.49 | 37683 |
| 1774477800 | 17.68 | -1.63 | -8.44 | 19.31 | 19.31 | 16.399999 | 77989 |
| 1774391400 | 19.31 | 1.25 | 6.92 | 18.06 | 19.72 | 17.41 | 53824 |
| 1774305000 | 18.06 | -2.32 | -11.38 | 20.3795 | 20.3795 | 16.8 | 42199 |
| 1774045800 | 20.3795 | 1.55 | 8.21 | 18.8328 | 21.24 | 18.8328 | 3358 |
| 1773959400 | 18.8328 | 0.16 | 0.87 | 19.89 | 21.2 | 18.59 | 7316 |
| 1773873000 | 18.67 | 0.73 | 4.07 | 17.94 | 18.76 | 17.5 | 32256 |
| 1773786600 | 17.94 | -0.3 | -1.62 | 18.82 | 19.27 | 16.8901 | 12349 |
| 1773700200 | 18.2363 | -1.26 | -6.46 | 19.4957 | 19.4957 | 17.05 | 20234 |
| 1773441000 | 19.4957 | -0.96 | -4.68 | 20.4537 | 20.4537 | 17.1025 | 48695 |
| 1773354600 | 20.4537 | 1.19 | 6.16 | 20.11 | 21.5 | 20.1 | 5031 |
| 1773268200 | 19.2676 | -1.03 | -5.05 | 20.2932 | 20.4581 | 18.2 | 11176 |
| 1773181800 | 20.2932 | 0.03 | 0.16 | 19.57 | 20.44 | 18.48 | 37356 |
| 1773095400 | 20.26 | -2.13 | -9.51 | 22.79 | 22.79 | 20.26 | 3951 |
| 1772839800 | 22.388 | 2.79 | 14.25 | 21.23 | 22.39 | 21.23 | 2733 |
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.
