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 |
|---|---|---|---|---|---|---|---|
| 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 | 55.32 | 58.7117 | 55.32 | 330 |
| 1734651000 | 55.9125 | 0.99 | 1.81 | 56.83 | 56.83 | 55.9125 | 524 |
| 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 | 1488 |
| 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 | 68.9 | 68.9 | 64.55 | 1631 |
| 1733527800 | 68.4083 | 0.35 | 0.52 | 69.39 | 69.39 | 68.221 | 2253 |
| 1733441400 | 68.0569 | -1.35 | -1.94 | 70.36 | 71.01 | 68.0569 | 1679 |
| 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 |
| 1733182200 | 68.5134 | 1.3 | 1.94 | 67.21 | 68.73 | 67.21 | 919 |
| 1732917840 | 67.2087 | 0.69 | 1.04 | 67.24 | 67.47 | 67.2087 | 407 |
| 1732750200 | 66.5175 | -0.32 | -0.48 | 67.46 | 67.46 | 66.5175 | 215 |
| 1732663800 | 66.8407 | -1.18 | -1.73 | 68.21 | 68.21 | 66.8407 | 944 |
| 1732577400 | 68.0187 | 2.96 | 4.55 | 67.29 | 68.27 | 67.29 | 5091 |
| 1732318200 | 65.06 | 1.34 | 2.10 | 63.98 | 65.254999 | 63.98 | 1189 |
| 1732231800 | 63.7228 | 1.33 | 2.13 | 63.13 | 64.14 | 62.969 | 3140 |
| 1732145400 | 62.3945 | 1.08 | 1.77 | 60.48 | 62.3945 | 60.48 | 3789 |
| 1732059000 | 61.31 | 0.2 | 0.32 | 59.23 | 61.31 | 58.51 | 1854 |
| 1731972600 | 61.1139 | -2.1 | -3.32 | 62.01 | 62.01 | 60.95 | 3156 |
| 1731713400 | 63.2101 | 0.78 | 1.26 | 62.821 | 63.2101 | 62.384027 | 903 |
| 1731627000 | 62.426 | 1.77 | 2.92 | 62.66 | 64.599999 | 62.426 | 2223 |
| 1731540600 | 60.6548 | 0.22 | 0.36 | 60.44 | 61.42 | 60.3692 | 1597 |
| 1731454200 | 60.4371 | -1.08 | -1.75 | 60.61 | 60.61 | 59.66 | 1699 |
| 1731367800 | 61.5167 | 3.16 | 5.42 | 59.74 | 61.6999 | 59.74 | 2133 |
| 1731108600 | 58.3535 | -0.58 | -0.98 | 58.39 | 58.96 | 58.0001 | 1418 |
| 1731022200 | 58.93 | -0.44 | -0.73 | 60.07 | 60.07 | 58.93 | 2305 |
| 1730935800 | 59.3656 | 6.39 | 12.06 | 56.69 | 59.4399 | 56.69 | 5033 |
| 1730849400 | 52.9751 | 1.94 | 3.81 | 51.92 | 53.0999 | 51.92 | 710 |
| 1730763000 | 51.0323 | -0.97 | -1.86 | 51.2 | 52.4 | 50.71 | 973 |
| 1730500200 | 51.9992 | 1.01 | 1.99 | 51.28 | 53.14 | 51.28 | 1701 |
| 1730413800 | 50.9864 | -3.31 | -6.10 | 54.03 | 54.03 | 50.9864 | 1283 |
| 1730327400 | 54.2959 | 0.05 | 0.10 | 53.66 | 54.5398 | 53.66 | 990 |
| 1730241000 | 54.2412 | 1.76 | 3.36 | 51.94 | 54.572 | 51.94 | 3832 |
| 1730154600 | 52.4785 | 2.27 | 4.53 | 51.86 | 52.78 | 51.86 | 3745 |
| 1729895400 | 50.204 | -0.13 | -0.26 | 50.78 | 50.8 | 50.204 | 723 |
| 1729809000 | 50.3365 | 0.11 | 0.21 | 50.31 | 50.3365 | 49.7978 | 1208 |
| 1729722600 | 50.23 | -2.19 | -4.17 | 51.38 | 51.82 | 49.53 | 3137 |
| 1729636200 | 52.4161 | 0.29 | 0.55 | 52.04 | 52.4161 | 52.04 | 214 |
| 1729549800 | 52.1291 | -0.33 | -0.64 | 52 | 52.1579 | 52 | 587 |
| 1729290600 | 52.4634 | 0.59 | 1.14 | 52.15 | 52.5022 | 52.15 | 1177 |
| 1729204200 | 51.8709 | -0.46 | -0.87 | 51.88 | 52.04 | 51.8709 | 394 |
| 1729117800 | 52.3272 | 2.6 | 5.22 | 50.13 | 52.5 | 50.13 | 1756 |
| 1729031400 | 49.7311 | -0.34 | -0.69 | 50.51 | 50.51 | 49.7311 | 468 |
| 1728945000 | 50.076 | 0.08 | 0.15 | 50.01 | 50.076 | 49.15 | 2008 |
| 1728685800 | 50 | 3.48 | 7.48 | 47.5 | 50.329 | 47.5 | 4783 |
| 1728599400 | 46.5193 | -0.66 | -1.41 | 46.67 | 46.67 | 46.5193 | 751 |
| 1728513000 | 47.1836 | 2.47 | 5.53 | 44.63 | 47.22 | 44.63 | 4063 |
| 1728426600 | 44.7126 | 1.28 | 2.95 | 43.82 | 45.23 | 43.82 | 3799 |
| 1728340200 | 43.43 | -0.41 | -0.94 | 44 | 44.6593 | 42.6593 | 1870 |
| 1728081000 | 43.84 | 3.23 | 7.97 | 42.54 | 43.84 | 42.54 | 2062 |
| 1727994600 | 40.6053 | -0.53 | -1.28 | 40.41 | 40.6053 | 39.9275 | 581 |
| 1727908200 | 41.1337 | -0.21 | -0.52 | 40.4 | 41.35 | 40.4 | 1613 |
| 1727821800 | 41.347 | -1.84 | -4.26 | 42.92 | 43.2199 | 40.55 | 3929 |
| 1727735400 | 43.1871 | -1.26 | -2.84 | 44.38 | 44.38 | 43.16 | 306 |
| 1727476200 | 44.45 | -0.24 | -0.54 | 45.25 | 45.71 | 44.45 | 1326 |
| 1727389800 | 44.69 | 3.11 | 7.47 | 43.49 | 44.899 | 43.49 | 11610 |
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
