Premium
Microsectors Travel 3x Inverse Leveraged ETN (FLYD)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 14.4189 | 0.25 | 1.73 | 15.04 | 15.04 | 14.32 | 1702 |
| 1738366200 | 14.1734 | 0.44 | 3.23 | 13.71 | 14.1734 | 13.71 | 825 |
| 1738279800 | 13.73 | -0.37 | -2.63 | 13.64 | 13.93 | 13.64 | 1771 |
| 1738193400 | 14.1007 | -0.06 | -0.46 | 14.05 | 14.17 | 14.05 | 878 |
| 1738107000 | 14.1656 | -0.46 | -3.14 | 14.6 | 14.6 | 14.14 | 159 |
| 1738020600 | 14.6247 | -0.27 | -1.82 | 15.16 | 15.16 | 14.53 | 607 |
| 1737761400 | 14.8951 | 0.04 | 0.24 | 14.8951 | 14.8951 | 14.8951 | 7 |
| 1737675000 | 14.8588 | 0 | 0.00 | 14.8588 | 14.8588 | 14.8588 | 0 |
| 1737588600 | 14.8588 | 0.48 | 3.33 | 14.23 | 14.8588 | 14.23 | 320 |
| 1737502200 | 14.3796 | -0.2 | -1.35 | 14.3796 | 14.3796 | 14.3796 | 268 |
| 1737156600 | 14.5757 | -0.17 | -1.17 | 14.5757 | 14.5757 | 14.5757 | 198 |
| 1737070200 | 14.7488 | -0.24 | -1.58 | 15.02 | 15.02 | 14.64 | 1351 |
| 1736983800 | 14.9862 | -0.4 | -2.58 | 14.5 | 14.9862 | 14.5 | 792 |
| 1736897400 | 15.3826 | -0.31 | -1.99 | 15.3826 | 15.3826 | 15.3826 | 284 |
| 1736811000 | 15.6946 | 0.32 | 2.11 | 15.8 | 15.9365 | 15.6946 | 1400 |
| 1736551800 | 15.37 | -0.1 | -0.65 | 15.3 | 15.37 | 15.25 | 984 |
| 1736379000 | 15.4707 | 0.17 | 1.14 | 15.87 | 15.87 | 15.4707 | 201 |
| 1736292600 | 15.2958 | 0.3 | 2.01 | 14.72 | 15.35 | 14.72 | 1111 |
| 1736206200 | 14.9951 | -0.37 | -2.42 | 14.75 | 14.9951 | 14.66 | 1153 |
| 1735947000 | 15.3674 | -0.34 | -2.15 | 15.34 | 15.3674 | 15.34 | 67 |
| 1735860600 | 15.705 | 0.06 | 0.41 | 15.34 | 15.705 | 15.34 | 385 |
| 1735687800 | 15.6411 | 0.17 | 1.10 | 15.45 | 15.6411 | 15.25 | 147 |
| 1735601400 | 15.4716 | 0.28 | 1.84 | 15.83 | 16.0699 | 15.36 | 1738 |
| 1735342200 | 15.1915 | 0.58 | 3.95 | 15.05 | 15.1994 | 15.05 | 384 |
| 1735255800 | 14.6139 | -0.04 | -0.31 | 14.79 | 14.8538 | 14.57 | 721 |
| 1735077840 | 14.6587 | -0.31 | -2.08 | 14.86 | 14.86 | 14.6587 | 556 |
| 1734996600 | 14.97 | -0.19 | -1.26 | 15.15 | 15.47 | 14.93 | 2479 |
| 1734737400 | 15.1609 | -0.83 | -5.19 | 15.9 | 15.92 | 14.83 | 10917 |
| 1734651000 | 15.9912 | -0.18 | -1.14 | 15.6142 | 15.9912 | 15.6142 | 1458 |
| 1734564600 | 16.1753 | 1.15 | 7.62 | 14.52 | 16.1753 | 14.52 | 2817 |
| 1734478200 | 15.03 | -0.08 | -0.54 | 15.24 | 15.37 | 15.0085 | 2769 |
| 1734391800 | 15.1121 | 0.23 | 1.51 | 14.88 | 15.1715 | 14.81 | 9942 |
| 1734132600 | 14.8866 | 0.64 | 4.50 | 14.28 | 14.8866 | 14.28 | 7200 |
| 1734046200 | 14.2458 | 0.37 | 2.66 | 13.84 | 14.2458 | 13.84 | 1661 |
| 1733959800 | 13.8768 | -0.03 | -0.24 | 13.71 | 13.8768 | 13.71 | 6920 |
| 1733873400 | 13.91 | -0.14 | -1.00 | 13.8 | 13.91 | 13.5101 | 5170 |
| 1733787000 | 14.05 | 0.76 | 5.70 | 13.39 | 14.06 | 13.381 | 3199 |
| 1733527800 | 13.2924 | -0.09 | -0.71 | 13 | 13.2924 | 13 | 1057 |
| 1733441400 | 13.3869 | 0.23 | 1.72 | 12.94 | 13.3869 | 12.94 | 1571 |
| 1733355000 | 13.16 | -0.6 | -4.36 | 13.62 | 13.62 | 13.16 | 903 |
| 1733268600 | 13.76 | 0.4 | 3.02 | 13.42 | 13.8 | 13.42 | 1747 |
| 1733182200 | 13.3565 | -0.27 | -2.01 | 13.35 | 13.3565 | 13.34 | 705 |
| 1732917840 | 13.631 | -0.18 | -1.30 | 13.64 | 13.64 | 13.631 | 85 |
| 1732750200 | 13.81 | 0.09 | 0.66 | 13.72 | 13.81 | 13.72 | 1836 |
| 1732663800 | 13.7199 | 0.23 | 1.69 | 13.57 | 13.7199 | 13.57 | 754 |
| 1732577400 | 13.4915 | -0.62 | -4.41 | 13.84 | 13.84 | 13.49 | 1244 |
| 1732318200 | 14.1137 | -0.35 | -2.42 | 14.12 | 14.25 | 14.1137 | 1116 |
| 1732231800 | 14.4642 | -0.3 | -2.04 | 14.54 | 14.54 | 14.4642 | 173 |
| 1732145400 | 14.7649 | -0.27 | -1.79 | 15.12 | 15.12 | 14.7649 | 205 |
| 1732059000 | 15.0343 | -0.06 | -0.43 | 15.69 | 15.69 | 15.0343 | 963 |
| 1731972600 | 15.0989 | 0.48 | 3.28 | 14.71 | 15.41 | 14.71 | 1476 |
| 1731713400 | 14.6196 | -0.21 | -1.41 | 14.725 | 14.805 | 14.6196 | 1969 |
| 1731627000 | 14.8289 | -0.46 | -3.02 | 14.37 | 14.8289 | 14.37 | 2759 |
| 1731540600 | 15.2899 | -0.06 | -0.36 | 15.22 | 15.39 | 15.14 | 714 |
| 1731454200 | 15.3455 | 0.26 | 1.69 | 15.52 | 15.54 | 15.3455 | 683 |
| 1731367800 | 15.09 | -0.87 | -5.44 | 15.76 | 15.76 | 15.09 | 1001 |
| 1731108600 | 15.9578 | 0.17 | 1.10 | 16 | 16 | 15.82 | 543 |
| 1731022200 | 15.7848 | 0.08 | 0.53 | 15.32 | 15.7848 | 15.32 | 806 |
| 1730935800 | 15.7021 | -2.15 | -12.03 | 16.32 | 16.32 | 15.7021 | 1693 |
| 1730849400 | 17.8498 | -0.71 | -3.83 | 18.49 | 18.49 | 17.8498 | 323 |
| 1730763000 | 18.5612 | 0.28 | 1.54 | 18.28 | 18.5612 | 18.28 | 179 |
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
