Premium
MicroSectors FANG Index 3X Leveraged ETN due Jan 8 2038 (FNGU)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 523.5 | 0 | 0.00 | 523.5 | 523.5 | 523.5 | 0 |
| 1741905000 | 523.5 | 0 | 0.00 | 523.5 | 523.5 | 523.5 | 0 |
| 1741818600 | 523.5 | 0 | 0.00 | 523.5 | 523.5 | 523.5 | 0 |
| 1741732200 | 523.5 | 0 | 0.00 | 523.5 | 523.5 | 523.5 | 0 |
| 1741645800 | 523.5 | 0 | 0.00 | 523.5 | 523.5 | 523.5 | 0 |
| 1741390200 | 523.5 | 0 | 0.00 | 523.5 | 523.5 | 523.5 | 0 |
| 1741303800 | 523.5 | 0 | 0.00 | 523.5 | 523.5 | 523.5 | 0 |
| 1741217400 | 523.5 | 0 | 0.00 | 523.5 | 523.5 | 523.5 | 0 |
| 1741131000 | 523.5 | 0 | 0.00 | 523.5 | 523.5 | 523.5 | 0 |
| 1741044600 | 523.5 | 0 | 0.00 | 523.5 | 523.5 | 523.5 | 0 |
| 1740785400 | 523.5 | 24.33 | 4.87 | 494.89 | 525 | 477 | 1227291 |
| 1740699000 | 499.17 | -58.63 | -10.51 | 575.9 | 581.79999 | 492.73 | 1306482 |
| 1740612600 | 557.79999 | 22.22 | 4.15 | 545 | 575.87 | 541.8001 | 829454 |
| 1740526200 | 535.58 | -24.22 | -4.33 | 555.83 | 557.95 | 510.9366 | 1119538 |
| 1740439800 | 559.79999 | -32.02 | -5.41 | 603.14 | 605.79999 | 557.5381 | 814337 |
| 1740180600 | 591.82 | -56.98 | -8.78 | 647 | 652.6 | 589.23 | 865554 |
| 1740094200 | 648.79999 | -21.75 | -3.24 | 661.46 | 662.54999 | 628.1532 | 649836 |
| 1740007800 | 670.54999 | -3.45 | -0.51 | 667.78 | 671.8236 | 649 | 420663 |
| 1739921400 | 674 | -12.22 | -1.78 | 689.41 | 689.41 | 656.52 | 540199 |
| 1739575800 | 686.22 | 4.55 | 0.67 | 678 | 690.455 | 670 | 450413 |
| 1739489400 | 681.67 | 28.45 | 4.36 | 653.21 | 682 | 645.9 | 620130 |
| 1739403000 | 653.22 | -2.98 | -0.45 | 633.78 | 657.6209 | 627.79999 | 564685 |
| 1739316600 | 656.2 | -2.37 | -0.36 | 649.86 | 662.99 | 641 | 456997 |
| 1739230200 | 658.57 | 29.11 | 4.62 | 643 | 665.25 | 642.5701 | 636276 |
| 1738971000 | 629.46 | -27.14 | -4.13 | 656.6 | 669.4899 | 626.0181 | 655848 |
| 1738884600 | 656.6 | 11.6 | 1.80 | 645.97 | 659 | 641.14 | 572114 |
| 1738798200 | 645 | 8.22 | 1.29 | 626.13 | 645.73 | 620.48 | 423227 |
| 1738711800 | 636.78 | 27.77 | 4.56 | 615.5 | 637.155 | 615.5 | 567617 |
| 1738625400 | 609.01 | -15.99 | -2.56 | 585.85 | 621.5238 | 583.35 | 702362 |
| 1738366200 | 625 | 5 | 0.81 | 636.98 | 655.5 | 618.53 | 666698 |
| 1738279800 | 620 | -22.4 | -3.49 | 630.52 | 645 | 600.95 | 716442 |
| 1738193400 | 642.4 | -18.52 | -2.80 | 655.99 | 655.99 | 622.8001 | 791759 |
| 1738107000 | 660.91999 | 61.92 | 10.34 | 612.01 | 666 | 597.62 | 964198 |
| 1738020600 | 599 | -73.8 | -10.97 | 580.27 | 628.7999 | 580.08 | 1102626 |
| 1737761400 | 672.8 | 8.4 | 1.26 | 684.79 | 694.59 | 661.55999 | 424498 |
| 1737675000 | 664.4 | 0 | 0.00 | 664.4 | 664.4 | 664.4 | 0 |
| 1737588600 | 664.4 | 44.37 | 7.16 | 659.88 | 677.5 | 653.43499 | 616600 |
| 1737502200 | 620.03 | 23.03 | 3.86 | 610.41999 | 622 | 595 | 616573 |
| 1737156600 | 597 | 20.6 | 3.57 | 604.54 | 606.14 | 580.96 | 590618 |
| 1737070200 | 576.4 | -17.37 | -2.93 | 601.99 | 604.99 | 575.15 | 663903 |
| 1736983800 | 593.77 | 49.17 | 9.03 | 573 | 596 | 561.78 | 751961 |
| 1736897400 | 544.6 | -6 | -1.09 | 564.27 | 569 | 534.22 | 810664 |
| 1736811000 | 550.6 | -9.4 | -1.68 | 541.55999 | 553 | 534.32 | 627525 |
| 1736551800 | 560 | -42 | -6.98 | 585.49 | 588.01 | 550.0288 | 905387 |
| 1736379000 | 602 | -4.39 | -0.72 | 604.89 | 613.74 | 586 | 549967 |
| 1736292600 | 606.39 | -40.61 | -6.28 | 655 | 655 | 598.38 | 846031 |
| 1736206200 | 647 | 32.36 | 5.26 | 636.09 | 654.5594 | 631.47 | 644883 |
| 1735947000 | 614.64 | 21.87 | 3.69 | 599.98 | 618.9344 | 597.51 | 597366 |
| 1735860600 | 592.77 | 9.18 | 1.57 | 600.79999 | 614.3251 | 571.04999 | 907109 |
| 1735687800 | 583.59 | -22.61 | -3.73 | 612.79 | 614.1699 | 582 | 699711 |
| 1735601400 | 606.2 | -22.21 | -3.53 | 595.29999 | 622.36 | 588.2054 | 609553 |
| 1735342200 | 628.41 | -32.01 | -4.85 | 649 | 650.34 | 605.2001 | 783511 |
| 1735255800 | 660.41999 | -5.58 | -0.84 | 661.04999 | 667.5 | 646.5 | 386187 |
| 1735077840 | 666 | 23.68 | 3.69 | 650 | 666 | 646.8256 | 365257 |
| 1734996600 | 642.32 | 27.32 | 4.44 | 624.9 | 643.89 | 611.11 | 593621 |
| 1734737400 | 615 | 18.6 | 3.12 | 582.2 | 639.145 | 576.79 | 921406 |
| 1734651000 | 596.4 | 15.84 | 2.73 | 621.29999 | 621.29999 | 595.44 | 904774 |
| 1734564600 | 580.55999 | -88.27 | -13.20 | 680 | 680 | 577.0001 | 1443991 |
| 1734478200 | 668.83 | -26.17 | -3.77 | 677.65 | 682.9699 | 660.3581 | 715535 |
| 1734391800 | 695 | 51.82 | 8.06 | 657.89 | 697.87 | 656.15 | 1092497 |
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
