Premium
Microsectors Fang 3x Leveraged ETN (FNGU)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 5.03369005153 | 25.23 | 27.255 | 23.08 | 5688971 | 24.83938826 | SP |
| 4 | -5.49 | -17.1616130041 | 31.99 | 32.965 | 23.08 | 5975003 | 26.68495136 | SP |
| 12 | 7.77 | 41.4842498665 | 18.73 | 36.78 | 18.035 | 6329391 | 26.80742985 | SP |
| 26 | 0.6 | 2.3166023166 | 25.9 | 36.78 | 13.485 | 6375934 | 22.96284133 | SP |
| 52 | 3.2 | 13.7339055794 | 23.3 | 36.78 | 13.485 | 5680888 | 24.96278232 | SP |
| 156 | -164.54 | -86.128559464 | 191.04 | 697.87 | 13.485 | 2613890 | 95.45504164 | SP |
| 260 | -11.93 | -31.0434556336 | 38.43 | 697.87 | 4.33 | 4242523 | 49.79786707 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 26.49 | -0.16 | -0.60 | 26.64 | 27.6192 | 26.2201 | 9058158 |
| 1782945000 | 26.65 | 0.94 | 3.66 | 26.17 | 27.255 | 25.7708 | 4509764 |
| 1782858600 | 25.71 | 0.47 | 1.86 | 25.23 | 25.91 | 24.97 | 3326174 |
| 1782772200 | 25.24 | 1.27 | 5.30 | 25.06 | 25.595 | 24.36 | 5810330 |
| 1782513000 | 23.97 | 0.08 | 0.33 | 23.2 | 24.98 | 23.08 | 8258482 |
| 1782426600 | 23.89 | -0.52 | -2.13 | 25.23 | 25.35 | 23.29 | 6540103 |
| 1782340200 | 24.41 | -0.6 | -2.40 | 25.23 | 25.82 | 24.03 | 4495380 |
| 1782253800 | 25.01 | -2.07 | -7.64 | 25.42 | 26.49 | 25.01 | 5017556 |
| 1782167400 | 27.08 | -2.28 | -7.77 | 29.06 | 29.34 | 26.92 | 4448012 |
| 1781821800 | 29.36 | 2.35 | 8.70 | 28.82 | 29.59 | 27.77 | 6199940 |
| 1781735400 | 27.01 | -0.94 | -3.36 | 28.44 | 28.53 | 26.825 | 7627613 |
| 1781649000 | 27.95 | -1.8 | -6.05 | 29.76 | 29.78 | 27.915 | 4227388 |
| 1781562600 | 29.75 | 3.49 | 13.29 | 28.6 | 29.91 | 28.57 | 4702327 |
| 1781303400 | 26.26 | -0.68 | -2.52 | 26.8 | 27.03 | 25.49 | 6179949 |
| 1781217000 | 26.94 | 1.93 | 7.72 | 25.05 | 27.01 | 24.09 | 8091284 |
| 1781130600 | 25.01 | -2.05 | -7.58 | 25.91 | 26.9498 | 24.865 | 4988964 |
| 1781044200 | 27.06 | -1.15 | -4.08 | 28.98 | 29.29 | 24.3 | 10661615 |
| 1780957800 | 28.21 | 1.22 | 4.52 | 28.49 | 28.98 | 27.72 | 4323478 |
| 1780698600 | 26.99 | -5.17 | -16.08 | 30.62 | 30.98 | 26.72 | 9365118 |
| 1780612200 | 32.159999 | -2.24 | -6.51 | 31.99 | 32.965 | 31.36 | 4751583 |
| 1780525800 | 34.4 | -1.34 | -3.75 | 35.98 | 36.1 | 33.8 | 5498312 |
| 1780439400 | 35.74 | -0.41 | -1.13 | 36.41 | 36.47 | 34.97 | 4516083 |
| 1780353000 | 36.15 | 1.39 | 4.00 | 35.75 | 36.78 | 35.5441 | 7660837 |
| 1780093800 | 34.76 | 1.88 | 5.72 | 33.67 | 34.99 | 33.56 | 6794407 |
| 1780007400 | 32.88 | 1.05 | 3.30 | 31.8 | 33.085 | 31.46 | 5142925 |
| 1779921000 | 31.83 | 0.73 | 2.35 | 31.785 | 31.95 | 30.92 | 6095882 |
| 1779834600 | 31.1 | 2.37 | 8.25 | 29.95 | 31.385 | 29.91 | 5544302 |
| 1779489000 | 28.73 | -0.53 | -1.81 | 29.26 | 29.645 | 28.58 | 4661746 |
| 1779402600 | 29.26 | 0.53 | 1.84 | 28.4 | 29.66 | 28.31 | 4945104 |
| 1779316200 | 28.73 | 1.11 | 4.02 | 28.04 | 28.775 | 27.44 | 4057986 |
| 1779229800 | 27.62 | -0.65 | -2.30 | 27.58 | 28.33 | 26.89 | 6522961 |
| 1779143400 | 28.27 | -0.7 | -2.42 | 29.06 | 29.3599 | 27.365 | 4749183 |
| 1778884200 | 28.97 | -1.56 | -5.11 | 29.17 | 29.965 | 28.535 | 5249787 |
| 1778797800 | 30.53 | 0.55 | 1.83 | 29.735 | 30.94 | 29.67 | 10026539 |
| 1778711400 | 29.98 | 1.14 | 3.95 | 29.21 | 30.27 | 28.41 | 6065173 |
| 1778625000 | 28.84 | -0.58 | -1.97 | 28.86 | 29.2 | 27.19 | 6884457 |
| 1778538600 | 29.42 | 0.22 | 0.75 | 29.29 | 29.895 | 29.04 | 6384563 |
| 1778279400 | 29.2 | 1.95 | 7.16 | 27.78 | 29.36 | 27.73 | 6534790 |
| 1778193000 | 27.25 | -0.2 | -0.73 | 27.5 | 28.51 | 27.01 | 6304979 |
| 1778106600 | 27.45 | 1.12 | 4.25 | 26.73 | 27.55 | 26.41 | 5706355 |
| 1778020200 | 26.33 | 0.65 | 2.53 | 26.3 | 26.78 | 26.11 | 4554296 |
| 1777933800 | 25.68 | 0.44 | 1.74 | 25.64 | 26.23 | 25.18 | 7617587 |
| 1777674600 | 25.24 | 0.84 | 3.44 | 24.77 | 25.75 | 24.685 | 7674062 |
| 1777588200 | 24.4 | -0.1 | -0.41 | 24.87 | 24.9422 | 23 | 6302597 |
| 1777501800 | 24.5 | 0.07 | 0.29 | 24.36 | 24.685 | 23.87 | 5476004 |
| 1777415400 | 24.43 | -0.83 | -3.29 | 24.19 | 24.655 | 23.74 | 6596387 |
| 1777329000 | 25.26 | 0.55 | 2.23 | 24.63 | 25.3 | 24.56 | 5602351 |
| 1777069800 | 24.71 | 1.16 | 4.93 | 24.02 | 24.8099 | 23.555 | 6910353 |
| 1776983400 | 23.55 | -1.09 | -4.42 | 24.34 | 24.525 | 22.84 | 6681020 |
| 1776897000 | 24.64 | 1.9 | 8.36 | 23.5 | 24.765 | 23.26 | 6461661 |
| 1776810600 | 22.74 | -0.33 | -1.43 | 23.3 | 23.47 | 22.525 | 4797426 |
| 1776724200 | 23.07 | -0.77 | -3.23 | 23.6 | 23.675 | 22.41 | 8693354 |
| 1776465000 | 23.84 | 0.17 | 0.72 | 23.615 | 24.14 | 23.375 | 8404853 |
| 1776378600 | 23.67 | 0.15 | 0.64 | 23.63 | 23.965 | 22.92 | 12202837 |
| 1776292200 | 23.52 | 1.31 | 5.90 | 22.45 | 23.54 | 22.345 | 9380297 |
| 1776205800 | 22.21 | 1.9 | 9.35 | 20.84 | 22.255 | 20.795 | 8797555 |
| 1776119400 | 20.31 | 0.74 | 3.78 | 19.5 | 20.345 | 19.2 | 5734745 |
| 1775860200 | 19.57 | 0.45 | 2.35 | 19.28 | 19.865 | 19.25 | 5862311 |
| 1775773800 | 19.12 | 0.61 | 3.30 | 18.73 | 19.18 | 18.035 | 6483541 |
| 1775687400 | 18.51 | 1.26 | 7.30 | 19.43 | 19.55 | 18.29 | 8016199 |
| 1775601000 | 17.25 | 0.4 | 2.37 | 16.82 | 17.295 | 16.0992 | 7391090 |
| 1775514600 | 16.85 | 0.3 | 1.81 | 16.76 | 17.135 | 16.59 | 4199116 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
