Premium
TREX 2X Long GLXY Daily Target ETF (GLXU)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.27 | -18.9482470785 | 11.98 | 13.2 | 8.72 | 445122 | 10.05153357 | SP |
| 4 | -2.7 | -21.7566478646 | 12.41 | 15.92 | 7.46 | 400318 | 11.52730802 | SP |
| 12 | 5.05 | 108.369098712 | 4.66 | 15.92 | 4.34 | 296824 | 11.02357486 | SP |
| 26 | -1.79 | -15.5652173913 | 11.5 | 24.07 | 3.98 | 229292 | 10.83895044 | SP |
| 52 | -16.66 | -63.1778536215 | 26.37 | 56.51 | 3.98 | 205352 | 17.25076621 | SP |
| 156 | -16.66 | -63.1778536215 | 26.37 | 56.51 | 3.98 | 205352 | 17.25076621 | SP |
| 260 | -16.66 | -63.1778536215 | 26.37 | 56.51 | 3.98 | 205352 | 17.25076621 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 9.7899999 | -0.49 | -4.77 | 10.47 | 10.48 | 8.815 | 364808 |
| 1782513000 | 10.28 | 0.55 | 5.65 | 9.03 | 10.55 | 8.72 | 431212 |
| 1782426600 | 9.73 | -0.22 | -2.21 | 11.5 | 11.5 | 9.19 | 738735 |
| 1782340200 | 9.95 | -2.06 | -17.15 | 12.4 | 12.4 | 9.5 | 543011 |
| 1782253800 | 12.01 | -1.5 | -11.10 | 11.98 | 13.2 | 11.49 | 147847 |
| 1782167400 | 13.51 | -0.84 | -5.85 | 14.86 | 15.92 | 13.36 | 181619 |
| 1781821800 | 14.35 | 0.86 | 6.38 | 14.36 | 15.31 | 13.81 | 741794 |
| 1781735400 | 13.49 | -0.07 | -0.52 | 13.97 | 15.43 | 13 | 482303 |
| 1781649000 | 13.56 | -0.42 | -3.00 | 13.71 | 14.36 | 13.1 | 67681 |
| 1781562600 | 13.98 | 0.24 | 1.75 | 15.6 | 15.6 | 13.75 | 146065 |
| 1781303400 | 13.74 | 0.02 | 0.15 | 14.06 | 15.5 | 13.22 | 222946 |
| 1781217000 | 13.72 | 2.4 | 21.19 | 11.57 | 13.8 | 10.96 | 695313 |
| 1781130600 | 11.321 | -2.15 | -15.95 | 12.76 | 14.275 | 11.321 | 259636 |
| 1781044200 | 13.47 | 1.75 | 14.93 | 11.79 | 13.53 | 11.24 | 396442 |
| 1780957800 | 11.72 | 3.43 | 41.29 | 9.035 | 12.6 | 9.035 | 477154 |
| 1780698600 | 8.295 | -2.4 | -22.40 | 10 | 10 | 7.46 | 939834 |
| 1780612200 | 10.69 | -0.12 | -1.11 | 10 | 12.0999 | 9.66 | 191094 |
| 1780525800 | 10.81 | -0.5 | -4.42 | 10.65 | 11.94 | 10.35 | 229580 |
| 1780439400 | 11.31 | -1.43 | -11.22 | 12.41 | 12.53 | 10.9125 | 348972 |
| 1780353000 | 12.74 | 1.04 | 8.89 | 10.92 | 13 | 10.56 | 232633 |
| 1780093800 | 11.7 | -0.55 | -4.49 | 11.93 | 12.1 | 10.85 | 270380 |
| 1780007400 | 12.25 | 0.14 | 1.16 | 11.2 | 12.46 | 10.78 | 191069 |
| 1779921000 | 12.11 | 0.26 | 2.19 | 12.06 | 12.21 | 11.11 | 160190 |
| 1779834600 | 11.85 | 0.78 | 7.05 | 11.52 | 12.7 | 11.5 | 262347 |
| 1779489000 | 11.07 | -0.77 | -6.50 | 11.59 | 11.8 | 10.7 | 247725 |
| 1779402600 | 11.84 | 1.32 | 12.55 | 10.54 | 11.8499 | 10.54 | 126899 |
| 1779316200 | 10.52 | 0.24 | 2.33 | 10.5 | 11.04 | 10.365 | 137689 |
| 1779229800 | 10.28 | -0.24 | -2.28 | 10.49 | 10.675 | 9.43 | 86091 |
| 1779143400 | 10.52 | -1.37 | -11.52 | 11.02 | 11.11 | 9.94 | 236324 |
| 1778884200 | 11.89 | -2.15 | -15.31 | 12.77 | 12.77 | 11.78 | 265872 |
| 1778797800 | 14.04 | 0.86 | 6.53 | 13.19 | 14.88 | 12.46 | 342448 |
| 1778711400 | 13.18 | -0.35 | -2.59 | 13.17 | 13.965 | 12.74 | 198679 |
| 1778625000 | 13.53 | -0.24 | -1.74 | 13.12 | 13.75 | 12.547 | 255067 |
| 1778538600 | 13.77 | 1.08 | 8.51 | 12.42 | 14.34 | 11.89 | 407193 |
| 1778279400 | 12.69 | 0.79 | 6.59 | 12.52 | 12.69 | 10.99 | 496294 |
| 1778193000 | 11.905 | -1.53 | -11.36 | 12.89 | 12.89 | 11.23 | 247936 |
| 1778106600 | 13.43 | 0.58 | 4.51 | 13.5 | 13.77 | 12.41 | 356967 |
| 1778020200 | 12.85 | 0.93 | 7.80 | 12.39 | 13.11 | 12.15 | 140471 |
| 1777933800 | 11.92 | 0.89 | 8.07 | 11.62 | 12.2 | 11.05 | 145091 |
| 1777674600 | 11.03 | 0.49 | 4.70 | 11.16 | 11.8 | 10.85 | 300261 |
| 1777588200 | 10.535 | 1.46 | 16.02 | 9.27 | 10.63 | 9.27 | 327435 |
| 1777501800 | 9.08 | -0.72 | -7.35 | 9.81 | 9.8699999 | 8.42 | 270931 |
| 1777415400 | 9.8 | 0.93 | 10.48 | 8.47 | 10.19 | 8.03 | 321072 |
| 1777329000 | 8.8699999 | -0.77 | -7.99 | 9.52 | 9.59 | 8.355 | 171298 |
| 1777069800 | 9.64 | -0.19 | -1.93 | 9.95 | 9.95 | 9.13 | 292041 |
| 1776983400 | 9.83 | -0.36 | -3.53 | 10.1 | 10.1 | 9.28 | 168614 |
| 1776897000 | 10.19 | 1.29 | 14.43 | 9.6199999 | 10.4 | 9.4723 | 200608 |
| 1776810600 | 8.905 | -1.48 | -14.21 | 10.64 | 10.64 | 8.85 | 394070 |
| 1776724200 | 10.38 | 0.75 | 7.79 | 8.89 | 10.55 | 8.89 | 235400 |
| 1776465000 | 9.63 | 0.95 | 10.94 | 9 | 10.5 | 8.97 | 365572 |
| 1776378600 | 8.68 | 0.3 | 3.58 | 8.7 | 8.83 | 8.08 | 153798 |
| 1776292200 | 8.38 | 0.22 | 2.70 | 7.76 | 8.625 | 7.6914 | 225104 |
| 1776205800 | 8.16 | 0.82 | 11.17 | 8.19 | 8.5988 | 8 | 255716 |
| 1776119400 | 7.34 | 0.48 | 7.00 | 6.39 | 7.455 | 6.2901 | 205231 |
| 1775860200 | 6.86 | 0.32 | 4.89 | 6.83 | 7.369 | 6.55 | 187495 |
| 1775773800 | 6.54 | 1.19 | 22.24 | 5.22 | 6.71 | 5.22 | 378720 |
| 1775687400 | 5.35 | 0.2 | 3.88 | 6.13 | 6.2699999 | 5.1133 | 225626 |
| 1775601000 | 5.15 | 0.25 | 5.10 | 4.66 | 5.15 | 4.34 | 123411 |
| 1775514600 | 4.9 | 0.3 | 6.52 | 4.8 | 4.95 | 4.6 | 144976 |
| 1775169000 | 4.6 | 0.09 | 2.00 | 4.15 | 4.62 | 3.98 | 243630 |
| 1775082600 | 4.51 | -0.59 | -11.57 | 5.25 | 5.32 | 4.475 | 142919 |
| 1774996200 | 5.1 | 0.7 | 15.91 | 4.6849999 | 5.15 | 4.63 | 89144 |
| 1774909800 | 4.4 | -0.49 | -10.02 | 5.16 | 5.3404 | 4.23 | 119675 |
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.
