Premium
Microsectors Travel 3x Leveraged ETN (FLYU)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 58.732 | 2.35 | 4.17 | 56.74 | 58.732 | 56.72 | 404 |
| 1740699000 | 56.3835 | -3.99 | -6.60 | 60.14 | 60.14 | 56.3794 | 812 |
| 1740612600 | 60.3703 | 1.4 | 2.37 | 59.69 | 62.42 | 59.69 | 1204 |
| 1740526200 | 58.9703 | -1.47 | -2.44 | 59.98 | 59.98 | 58.9703 | 1360 |
| 1740439800 | 60.4423 | 0.74 | 1.23 | 59.71 | 61.21 | 59.21 | 935 |
| 1740180600 | 59.7054 | -7.14 | -10.69 | 68.24 | 68.24 | 59.7054 | 603 |
| 1740094200 | 66.8499 | -2.87 | -4.12 | 69.52 | 69.52 | 65.14 | 901 |
| 1740007800 | 69.7228 | 0.14 | 0.20 | 68.5 | 69.9 | 68.5 | 1648 |
| 1739921400 | 69.5857 | 1.23 | 1.79 | 68.95 | 69.6 | 68.95 | 2091 |
| 1739575800 | 68.3591 | 2.91 | 4.45 | 67.43 | 68.3591 | 67.43 | 1465 |
| 1739489400 | 65.4456 | 0.8 | 1.24 | 65.26 | 65.51 | 64.614999 | 2300 |
| 1739403000 | 64.6461 | 2.28 | 3.66 | 60.39 | 64.6461 | 60.39 | 2143 |
| 1739316600 | 62.3622 | -3.06 | -4.67 | 64.87 | 64.87 | 62.3622 | 1215 |
| 1739230200 | 65.419 | -0.09 | -0.14 | 68.08 | 68.08 | 65.239999 | 1151 |
| 1738971000 | 65.51 | 2.41 | 3.81 | 64.7 | 67 | 64.7 | 3714 |
| 1738884600 | 63.1034 | 3.86 | 6.52 | 59.81 | 63.1034 | 59.81 | 2181 |
| 1738798200 | 59.243 | -2.64 | -4.26 | 61.42 | 61.42 | 59.11 | 1059 |
| 1738711800 | 61.8817 | 1.73 | 2.88 | 61.08 | 61.8817 | 61.08 | 43 |
| 1738625400 | 60.1507 | -1.03 | -1.69 | 57.14 | 60.449 | 57.14 | 1109 |
| 1738366200 | 61.1856 | -2.18 | -3.44 | 63.96 | 63.96 | 61.1856 | 175 |
| 1738279800 | 63.3684 | 1.64 | 2.66 | 61.08 | 63.78 | 61.08 | 1354 |
| 1738193400 | 61.7289 | 0.3 | 0.48 | 61.75 | 62.16 | 61.7289 | 354 |
| 1738107000 | 61.4322 | 1.8 | 3.03 | 60.92 | 61.5 | 60.92 | 1359 |
| 1738020600 | 59.628 | 1.07 | 1.82 | 57.06 | 59.8278 | 57.06 | 410 |
| 1737761400 | 58.5626 | -0.25 | -0.42 | 59.35 | 59.35 | 58.46 | 885 |
| 1737675000 | 58.8106 | 0 | 0.00 | 58.8106 | 58.8106 | 58.8106 | 0 |
| 1737588600 | 58.8106 | -2.1 | -3.45 | 62.18 | 62.18 | 58.8106 | 433 |
| 1737502200 | 60.9149 | 0.85 | 1.41 | 61.3437 | 61.3437 | 60.6517 | 1322 |
| 1737156600 | 60.069 | 0.61 | 1.03 | 60.5 | 60.6119 | 60.069 | 349 |
| 1737070200 | 59.4544 | 0.91 | 1.56 | 58.36 | 59.6407 | 57.903 | 771 |
| 1736983800 | 58.54 | 1.46 | 2.55 | 59.7 | 60.38 | 58.54 | 1329 |
| 1736897400 | 57.0836 | 1.04 | 1.86 | 57.63 | 57.63 | 56.32 | 466 |
| 1736811000 | 56.0386 | -1.14 | -2.00 | 54.96 | 56.0386 | 54.96 | 571 |
| 1736551800 | 57.1824 | 0.22 | 0.39 | 57.281 | 57.281 | 57.1824 | 1682 |
| 1736379000 | 56.959 | -0.68 | -1.17 | 57.56 | 57.56 | 56.35 | 694 |
| 1736292600 | 57.6341 | -1.2 | -2.04 | 59.88 | 59.88 | 57.6341 | 2230 |
| 1736206200 | 58.8323 | 1.39 | 2.41 | 59.73 | 60.29 | 58.83 | 1572 |
| 1735947000 | 57.4473 | 1.15 | 2.04 | 55.13 | 57.585 | 54.9 | 572 |
| 1735860600 | 56.2995 | -0.3 | -0.53 | 58.38 | 58.6 | 56.2995 | 3617 |
| 1735687800 | 56.6 | -0.6 | -1.05 | 57.7 | 57.7 | 56.6 | 703 |
| 1735601400 | 57.1989 | -1.13 | -1.94 | 55.96 | 57.53 | 55.40664 | 1180 |
| 1735342200 | 58.3308 | -2.33 | -3.85 | 58.97 | 58.97 | 58.3308 | 287 |
| 1735255800 | 60.6656 | 0.05 | 0.08 | 60.07 | 60.7 | 60.07 | 725 |
| 1735077840 | 60.6166 | 1.06 | 1.79 | 58.98 | 60.6166 | 58.79 | 2534 |
| 1734996600 | 59.553 | 0.84 | 1.43 | 59.12 | 59.553 | 58.04 | 2791 |
| 1734737400 | 58.7117 | 2.8 | 5.01 | 58.7117 | 58.7117 | 58.7117 | 121 |
| 1734651000 | 55.9125 | 0.99 | 1.81 | 56.005 | 56.005 | 55.9125 | 519 |
| 1734564600 | 54.92 | -5.04 | -8.41 | 60.28 | 60.28 | 54.92 | 1558 |
| 1734478200 | 59.9618 | 0.32 | 0.54 | 59.19 | 60.0401 | 58.6949 | 1477 |
| 1734391800 | 59.64 | -1.08 | -1.78 | 60.46 | 60.9313 | 59.32 | 3275 |
| 1734132600 | 60.72 | -2.82 | -4.45 | 63.35 | 63.35 | 60.72 | 1554 |
| 1734046200 | 63.5448 | -1.77 | -2.72 | 65.31 | 65.5 | 63.5448 | 1394 |
| 1733959800 | 65.318799 | 0.19 | 0.29 | 66.54 | 66.54 | 65.0397 | 2729 |
| 1733873400 | 65.130799 | 0.58 | 0.90 | 65 | 66.959999 | 65 | 1435 |
| 1733787000 | 64.55 | -3.86 | -5.64 | 68.06 | 68.06 | 64.55 | 1529 |
| 1733527800 | 68.4083 | 0.35 | 0.52 | 69.39 | 69.39 | 68.221 | 2251 |
| 1733441400 | 68.0569 | -1.35 | -1.94 | 70.36 | 71.01 | 68.0569 | 1678 |
| 1733355000 | 69.4062 | 2.91 | 4.37 | 67.31 | 69.4062 | 67.31 | 394 |
| 1733268600 | 66.5005 | -2.01 | -2.94 | 68 | 68 | 66.5005 | 823 |
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
