Premium
Microsectors Fang Index 2x Leveraged ETN Jan8 2038 (FNGO)
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 |
|---|---|---|---|---|---|---|---|
| 1740612600 | 90.58 | 3.47 | 3.98 | 88.23 | 91.7 | 88.23 | 21309 |
| 1740526200 | 87.11 | -2.73 | -3.04 | 89.23 | 89.38 | 85 | 23159 |
| 1740439800 | 89.84 | -4.16 | -4.43 | 94.6 | 95.4299 | 89.84 | 28528 |
| 1740180600 | 94 | -5.9 | -5.91 | 100.21 | 100.21 | 93.17 | 34615 |
| 1740094200 | 99.9 | -1.77 | -1.74 | 101.99 | 101.99 | 97.28 | 7871 |
| 1740007800 | 101.67 | -0.2 | -0.20 | 102.56 | 102.56 | 99.96 | 14604 |
| 1739921400 | 101.87 | -2.51 | -2.40 | 104.44 | 104.44 | 100.8701 | 23738 |
| 1739575800 | 104.38 | 1.38 | 1.34 | 103.07 | 104.38 | 101.995 | 9599 |
| 1739489400 | 102.9986 | 3.05 | 3.05 | 100 | 102.9986 | 99.5 | 21679 |
| 1739403000 | 99.95 | -0.17 | -0.17 | 98.63 | 100.475 | 97.85 | 9838 |
| 1739316600 | 100.12 | -0.39 | -0.39 | 99.73 | 100.6254 | 99 | 5871 |
| 1739230200 | 100.51 | 2.66 | 2.72 | 98.85 | 101.4781 | 98.85 | 13175 |
| 1738971000 | 97.8525 | -2.5 | -2.49 | 100.51 | 101.13 | 97.3501 | 10279 |
| 1738884600 | 100.3519 | 1.5 | 1.52 | 99.25 | 100.5099 | 98.9 | 6224 |
| 1738798200 | 98.85 | 0.53 | 0.54 | 97.88 | 99.28 | 96.66 | 14674 |
| 1738711800 | 98.3205 | 2.31 | 2.41 | 96.79 | 98.4797 | 96.585 | 8699 |
| 1738625400 | 96.01 | -1.61 | -1.65 | 93.49 | 96.4 | 92.6901 | 15525 |
| 1738366200 | 97.62 | 0.57 | 0.59 | 98.01 | 100.5199 | 96.845 | 13632 |
| 1738279800 | 97.05 | -1.08 | -1.10 | 98.18 | 98.35 | 94.81 | 12164 |
| 1738193400 | 98.13 | -3.16 | -3.12 | 100.63 | 100.63 | 97.5 | 17641 |
| 1738107000 | 101.29 | 6.98 | 7.40 | 95.72 | 101.29 | 94.34 | 37080 |
| 1738020600 | 94.3128 | -7 | -6.91 | 93.13 | 97.2299 | 92.2817 | 42511 |
| 1737761400 | 101.31 | 0.44 | 0.44 | 103.49 | 103.51 | 100.8139 | 13865 |
| 1737675000 | 100.8699 | 0 | 0.00 | 100.8699 | 100.8699 | 100.8699 | 0 |
| 1737588600 | 100.8699 | 4.73 | 4.92 | 100.05 | 102.1738 | 100 | 30123 |
| 1737502200 | 96.14 | 2.23 | 2.37 | 95.41 | 96.3399 | 94.1 | 20634 |
| 1737156600 | 93.9129 | 2.73 | 2.99 | 95.28 | 95.28 | 92.37 | 11920 |
| 1737070200 | 91.1849 | -1.71 | -1.84 | 94.62 | 94.62 | 91.1849 | 10544 |
| 1736983800 | 92.8982 | 5.02 | 5.72 | 90.54 | 93.42 | 90.1744 | 17131 |
| 1736897400 | 87.8745 | -0.78 | -0.88 | 90.41 | 90.5592 | 86.9 | 19723 |
| 1736811000 | 88.655 | -1.45 | -1.60 | 87.03 | 88.655 | 86.53 | 47122 |
| 1736551800 | 90.1 | -3.36 | -3.60 | 92.19 | 92.19 | 88.13 | 26649 |
| 1736379000 | 93.46 | -0.52 | -0.55 | 94.19 | 95.4608 | 92.1 | 18335 |
| 1736292600 | 93.98 | -4.81 | -4.86 | 100 | 100 | 93.98 | 29965 |
| 1736206200 | 98.7857 | 2.82 | 2.93 | 97.58 | 99.64 | 97.58 | 32440 |
| 1735947000 | 95.97 | 3.55 | 3.85 | 93.87 | 95.97 | 93.75 | 25407 |
| 1735860600 | 92.4161 | -0.44 | -0.48 | 94.27 | 95.45 | 90.5501 | 28322 |
| 1735687800 | 92.86 | -2.39 | -2.51 | 95.86 | 95.86 | 91.9901 | 17911 |
| 1735601400 | 95.2483 | -2.36 | -2.42 | 92.86 | 96.79 | 92.86 | 73473 |
| 1735342200 | 97.61 | -3.05 | -3.03 | 99.84 | 99.84 | 95.25 | 11340 |
| 1735255800 | 100.6615 | -0.25 | -0.25 | 100.5 | 101.9899 | 99.39 | 19580 |
| 1735077840 | 100.9118 | 3.79 | 3.90 | 99.32 | 101.04 | 98.97 | 18488 |
| 1734996600 | 97.1208 | 2.12 | 2.23 | 96.65 | 98.85 | 95.73 | 23475 |
| 1734737400 | 95 | 0.01 | 0.01 | 90.95 | 98.5462 | 90.95 | 32890 |
| 1734651000 | 94.99 | 1.99 | 2.14 | 96.88 | 96.88 | 93.0001 | 19429 |
| 1734564600 | 93 | -8.59 | -8.45 | 101.75 | 106 | 92.4557 | 40167 |
| 1734478200 | 101.5872 | -2.16 | -2.09 | 102 | 106.25 | 100.4601 | 31725 |
| 1734391800 | 103.7505 | 4.88 | 4.93 | 99.28 | 106.24 | 99.28 | 42413 |
| 1734132600 | 98.8714 | 2.85 | 2.97 | 96.02 | 99.9999 | 96.02 | 18634 |
| 1734046200 | 96.0231 | -0.37 | -0.38 | 97 | 97 | 95.12 | 7315 |
| 1733959800 | 96.39 | 4.83 | 5.28 | 92.05 | 99.9999 | 92.05 | 34475 |
| 1733873400 | 91.5562 | -0.52 | -0.56 | 92.09 | 94.8799 | 90.0001 | 25164 |
| 1733787000 | 92.0737 | -1.02 | -1.09 | 92.27 | 95.77 | 90.0101 | 21867 |
| 1733527800 | 93.0889 | 2.3 | 2.53 | 91.2 | 93.5 | 91.2 | 27294 |
| 1733441400 | 90.7909 | 0.05 | 0.06 | 90.89 | 91.73 | 90.36 | 24847 |
| 1733355000 | 90.7394 | 3.95 | 4.56 | 88.34 | 92.0632 | 88.3 | 49161 |
| 1733268600 | 86.785 | 1.67 | 1.96 | 84.71 | 87.0016 | 84.3 | 20475 |
| 1733182200 | 85.1143 | 1.93 | 2.32 | 83.49 | 85.4705 | 83.49 | 25093 |
| 1732917840 | 83.1851 | 1.4 | 1.71 | 81.75 | 83.41 | 81.51 | 25661 |
| 1732750200 | 81.7884 | -2.26 | -2.69 | 83.06 | 83.06 | 80.2357 | 26862 |
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
