Premium
T REX 2X Long FIGR Daily Target ETF (FGRU)
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 | -0.62 | -5.67246111619 | 10.93 | 13.67 | 10.19 | 152643 | 11.92345557 | SP |
| 4 | 1.26 | 13.9226519337 | 9.05 | 13.67 | 7.4669 | 73562 | 10.49066479 | SP |
| 12 | -6.31 | -37.9663056558 | 16.62 | 24.91 | 7.4669 | 58819 | 13.28479555 | SP |
| 26 | -12.7175 | -55.2274454457 | 23.0275 | 24.98 | 7.4669 | 61037 | 14.47165724 | SP |
| 52 | -12.7175 | -55.2274454457 | 23.0275 | 24.98 | 7.4669 | 61037 | 14.47165724 | SP |
| 156 | -12.7175 | -55.2274454457 | 23.0275 | 24.98 | 7.4669 | 61037 | 14.47165724 | SP |
| 260 | -12.7175 | -55.2274454457 | 23.0275 | 24.98 | 7.4669 | 61037 | 14.47165724 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 10.8377 | -2.46 | -18.48 | 12.37 | 12.82 | 10.73 | 172416 |
| 1783377000 | 13.295 | 0.33 | 2.58 | 13.31 | 13.67 | 12.55 | 37202 |
| 1783031400 | 12.96 | 0.94 | 7.82 | 12.7 | 13.5801 | 11.7 | 103689 |
| 1782945000 | 12.02 | 1.31 | 12.23 | 10.93 | 13 | 10.61 | 297264 |
| 1782858600 | 10.71 | 2.26 | 26.75 | 8.52 | 10.8 | 8.52 | 84976 |
| 1782772200 | 8.45 | 0.08 | 0.97 | 8.42 | 8.65 | 7.4669 | 50337 |
| 1782513000 | 8.369 | 0.05 | 0.59 | 8.39 | 8.49 | 7.95 | 33581 |
| 1782426600 | 8.32 | -0.39 | -4.48 | 8.72 | 9.0399999 | 8.15 | 37179 |
| 1782340200 | 8.71 | -0.36 | -3.97 | 8.88 | 9.69 | 8.35 | 67433 |
| 1782253800 | 9.07 | -0.75 | -7.64 | 8.9 | 9.88 | 8.9 | 29249 |
| 1782167400 | 9.82 | 0.35 | 3.70 | 9.4692 | 11.125 | 9.13 | 52394 |
| 1781821800 | 9.4692 | 0.75 | 8.59 | 9.01 | 9.5399999 | 8.69 | 42413 |
| 1781735400 | 8.72 | -1.6 | -15.50 | 10.01 | 10.16 | 8.6 | 108652 |
| 1781649000 | 10.32 | 0.42 | 4.23 | 10.01 | 10.8 | 9.91 | 33469 |
| 1781562600 | 9.9016 | 0.68 | 7.39 | 9.56 | 10.59 | 9.56 | 30327 |
| 1781303400 | 9.2199 | -0.15 | -1.55 | 9.45 | 9.5216 | 8.3 | 36548 |
| 1781217000 | 9.365 | 0.23 | 2.46 | 9.27 | 9.55 | 8.65 | 36507 |
| 1781130600 | 9.14 | -0.29 | -3.08 | 9.05 | 10.6427 | 9.02 | 70480 |
| 1781044200 | 9.43 | 0.25 | 2.72 | 9.24 | 9.6801 | 8.72 | 48780 |
| 1780957800 | 9.18 | -0.38 | -3.94 | 9.8699999 | 9.97 | 9 | 51139 |
| 1780698600 | 9.5566 | -2.3 | -19.42 | 11.8 | 11.8 | 9.3201 | 249704 |
| 1780612200 | 11.86 | 0.35 | 3.04 | 11.59 | 12.2 | 11.17 | 69301 |
| 1780525800 | 11.51 | -0.86 | -6.91 | 12.59 | 12.59 | 11.51 | 80318 |
| 1780439400 | 12.365 | -1.19 | -8.75 | 13.56 | 13.65 | 12.2201 | 44571 |
| 1780353000 | 13.55 | -1.59 | -10.49 | 15.29 | 15.5 | 13.55 | 95632 |
| 1780093800 | 15.1387 | 0.54 | 3.69 | 14.9 | 15.84 | 14.5897 | 37490 |
| 1780007400 | 14.6 | 0.46 | 3.23 | 14 | 14.9 | 13 | 26659 |
| 1779921000 | 14.1425 | -0.9 | -5.99 | 15.23 | 15.23 | 14 | 60263 |
| 1779834600 | 15.0443 | 0.96 | 6.85 | 14.36 | 16.5 | 14.36 | 78811 |
| 1779489000 | 14.08 | -0.48 | -3.30 | 14.59 | 14.98 | 13.85 | 33740 |
| 1779402600 | 14.56 | -1.66 | -10.23 | 16.239999 | 16.96 | 13.8 | 133379 |
| 1779316200 | 16.219999 | 0.17 | 1.06 | 16.8 | 16.82 | 15.1 | 78206 |
| 1779229800 | 16.05 | -2.24 | -12.25 | 18.115 | 18.115 | 15.5 | 54680 |
| 1779143400 | 18.29 | -5.38 | -22.73 | 23.9 | 23.9 | 18.28 | 43721 |
| 1778884200 | 23.67 | 0.04 | 0.17 | 22.58 | 24.9 | 21.79 | 26349 |
| 1778797800 | 23.63 | 2.82 | 13.55 | 20.33 | 24.91 | 19.3686 | 57504 |
| 1778711400 | 20.81 | 0.88 | 4.42 | 19.93 | 21.07 | 15.65 | 113863 |
| 1778625000 | 19.93 | 0.9 | 4.70 | 19.08 | 22 | 17.36 | 114577 |
| 1778538600 | 19.035 | 1.23 | 6.88 | 17.81 | 19.52 | 17.5 | 15396 |
| 1778279400 | 17.81 | -0.1 | -0.56 | 17.91 | 17.99 | 17 | 10791 |
| 1778193000 | 17.91 | -0.34 | -1.86 | 18.49 | 18.49 | 16.79 | 31740 |
| 1778106600 | 18.25 | 0.59 | 3.34 | 18.59 | 18.59 | 17.27 | 10250 |
| 1778020200 | 17.66 | 1.25 | 7.61 | 16.4114 | 18.99 | 16.4114 | 29839 |
| 1777933800 | 16.4114 | -0.56 | -3.32 | 16.86 | 17.61 | 16.27 | 78063 |
| 1777674600 | 16.975 | 1.37 | 8.74 | 15.43 | 17.1 | 15.43 | 18320 |
| 1777588200 | 15.61 | 1.45 | 10.20 | 14.165 | 15.7655 | 13.63 | 18294 |
| 1777501800 | 14.165 | -0.9 | -5.98 | 14.94 | 14.94 | 12.63 | 9421 |
| 1777415400 | 15.0667 | 1.1 | 7.90 | 13.9634 | 15.0667 | 13.2 | 11972 |
| 1777329000 | 13.9634 | 0.47 | 3.51 | 13.54 | 14.535 | 13.28 | 6961 |
| 1777069800 | 13.4902 | 0 | 0.00 | 13.59 | 13.835 | 13.2 | 8511 |
| 1776983400 | 13.49 | -3.12 | -18.78 | 16.61 | 16.61 | 12.88 | 50876 |
| 1776897000 | 16.61 | 0.56 | 3.47 | 16.0537 | 18.22 | 16.0537 | 33440 |
| 1776810600 | 16.0537 | -1.25 | -7.20 | 17.3 | 17.3 | 16.0537 | 15381 |
| 1776724200 | 17.3 | -0.27 | -1.54 | 17.57 | 18.34 | 16.629999 | 31630 |
| 1776465000 | 17.57 | 0.7 | 4.15 | 16.87 | 18.33 | 16.87 | 54656 |
| 1776378600 | 16.87 | 0.23 | 1.38 | 16.96 | 17.85 | 15.9701 | 41097 |
| 1776292200 | 16.64 | 0.27 | 1.65 | 16.62 | 17.48 | 14.85 | 53258 |
| 1776205800 | 16.37 | -0.66 | -3.88 | 17.95 | 17.95 | 16.129999 | 43358 |
| 1776119400 | 17.03 | 1.6 | 10.37 | 15.43 | 17.05 | 15.24 | 39568 |
| 1775860200 | 15.43 | 0.81 | 5.58 | 14.875 | 15.73 | 14.85 | 20101 |
| 1775773800 | 14.6151 | -1.05 | -6.73 | 15.035 | 15.99 | 14.6151 | 46417 |
| 1775687400 | 15.67 | 2.94 | 23.10 | 14.5 | 15.69 | 14.35 | 45674 |
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.
