Premium
T Rex 2x Long Alphabet Daily Target ETF (GOOX)
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 | 11.39 | 15.3814989872 | 74.05 | 85.33 | 74 | 64886 | 80.64469564 | SP |
| 4 | -0.57 | -0.662713637949 | 86.01 | 90.66 | 71.83 | 91614 | 81.38666865 | SP |
| 12 | 18.38 | 27.4082910826 | 67.06 | 107.5 | 66.87 | 87009 | 87.60269915 | SP |
| 26 | 14 | 19.5968645017 | 71.44 | 107.5 | 50.42 | 95308 | 77.27867136 | SP |
| 52 | 60.19 | 238.376237624 | 25.25 | 107.5 | 23.48 | 126473 | 59.8508583 | SP |
| 156 | 59.57 | 230.266718206 | 25.87 | 107.5 | 16.85 | 75227 | 49.18321599 | SP |
| 260 | 59.57 | 230.266718206 | 25.87 | 107.5 | 16.85 | 75227 | 49.18321599 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 81.55 | -0.55 | -0.67 | 81.07 | 83.5 | 78.95 | 70685 |
| 1782945000 | 82.1 | 1.65 | 2.05 | 80.65 | 82.64 | 80.4 | 42226 |
| 1782858600 | 80.45 | 1.11 | 1.40 | 79.325 | 81.085 | 77.95 | 59342 |
| 1782772200 | 79.34 | 7.13 | 9.87 | 74.05 | 79.5 | 74 | 87292 |
| 1782513000 | 72.21 | -3.17 | -4.21 | 74.5 | 76.21 | 71.83 | 102746 |
| 1782426600 | 75.38 | -1.37 | -1.79 | 73.44 | 75.745 | 72.79 | 88955 |
| 1782340200 | 76.75 | -0.48 | -0.62 | 78.36 | 80.18 | 75.33 | 86453 |
| 1782253800 | 77.23 | -1.26 | -1.61 | 74.41 | 78.5 | 74.41 | 61576 |
| 1782167400 | 78.49 | -8.89 | -10.17 | 82.88 | 82.88 | 75 | 200008 |
| 1781821800 | 87.38 | 2.35 | 2.76 | 86.58 | 88 | 82.63 | 50252 |
| 1781735400 | 85.035 | -4.4 | -4.91 | 87.49 | 88.88 | 84.32 | 48755 |
| 1781649000 | 89.43 | 1.92 | 2.19 | 87.57 | 90.66 | 86.88 | 83556 |
| 1781562600 | 87.51 | 4.14 | 4.97 | 86.94 | 89.26 | 86.79 | 62543 |
| 1781303400 | 83.37 | 0.86 | 1.04 | 85 | 86.455 | 81.49 | 87230 |
| 1781217000 | 82.51 | 1.2 | 1.48 | 81.56 | 84.17 | 77 | 203421 |
| 1781130600 | 81.31 | -3.89 | -4.57 | 84.44 | 87.22 | 81.175 | 53258 |
| 1781044200 | 85.2 | 0.13 | 0.15 | 86.62 | 89.1 | 82.05 | 107354 |
| 1780957800 | 85.07 | -2.14 | -2.45 | 86.01 | 86.01 | 83.66 | 153401 |
| 1780698600 | 87.21 | -1.81 | -2.03 | 85.79 | 88.77 | 85.3675 | 119839 |
| 1780612200 | 89.02 | 6.1 | 7.36 | 82.09 | 89.145 | 82.09 | 158720 |
| 1780525800 | 82.92 | -1.1 | -1.31 | 83.88 | 85.8 | 82.07 | 141981 |
| 1780439400 | 84.02 | -7.09 | -7.78 | 86.05 | 89.3 | 82.5 | 215228 |
| 1780353000 | 91.105 | -1.67 | -1.79 | 90.56 | 91.76 | 89.71 | 94642 |
| 1780093800 | 92.77 | -4.83 | -4.95 | 95.17 | 95.4178 | 91.96 | 81807 |
| 1780007400 | 97.6 | 0.47 | 0.48 | 96.36 | 98.55 | 95.4 | 34566 |
| 1779921000 | 97.13 | -0.03 | -0.03 | 95.48 | 99.5 | 95.48 | 50379 |
| 1779834600 | 97.16 | 2.74 | 2.90 | 95.27 | 97.32 | 94.5 | 58422 |
| 1779489000 | 94.42 | -2.54 | -2.62 | 96.8 | 97.3158 | 94.31 | 82436 |
| 1779402600 | 96.96 | -0.41 | -0.42 | 96.18 | 99 | 94.8547 | 59513 |
| 1779316200 | 97.37 | -0.2 | -0.20 | 97.5 | 100.165 | 95.11 | 61846 |
| 1779229800 | 97.57 | -4.04 | -3.98 | 101.66 | 101.66 | 96.68 | 94858 |
| 1779143400 | 101.61 | -0.2 | -0.20 | 100.82 | 107.5 | 100.71 | 72881 |
| 1778884200 | 101.81 | -2.07 | -1.99 | 101.34 | 102.81 | 100.29 | 37510 |
| 1778797800 | 103.88 | -1.11 | -1.06 | 102.77 | 104.98 | 101.73 | 60791 |
| 1778711400 | 104.99 | 7.71 | 7.93 | 96.78 | 105.42 | 96.78 | 123800 |
| 1778625000 | 97.28 | -1.54 | -1.56 | 97.66 | 98.5 | 95.325 | 72469 |
| 1778538600 | 98.82 | -5.41 | -5.19 | 101.045 | 102.8 | 98.77 | 69085 |
| 1778279400 | 104.23 | 0.52 | 0.50 | 102.92 | 104.86 | 102.7001 | 59761 |
| 1778193000 | 103.71 | 0.12 | 0.12 | 104.57 | 104.57 | 100.94 | 60517 |
| 1778106600 | 103.59 | 5.65 | 5.77 | 100.63 | 104 | 99.77 | 95784 |
| 1778020200 | 97.94 | 2.29 | 2.39 | 96.52 | 100.21 | 96.14 | 148005 |
| 1777933800 | 95.65 | -1.73 | -1.78 | 97.28 | 97.84 | 94.1918 | 85216 |
| 1777674600 | 97.38 | 0.3 | 0.31 | 95.17 | 97.5 | 93.59 | 116469 |
| 1777588200 | 97.08 | 15.93 | 19.63 | 91.73 | 97.08 | 88.3001 | 228888 |
| 1777501800 | 81.15 | 0.28 | 0.35 | 80.11 | 83.535 | 78.77 | 154723 |
| 1777415400 | 80.87 | -0.48 | -0.59 | 80.36 | 81.955 | 79.61 | 59119 |
| 1777329000 | 81.35 | 2.85 | 3.63 | 78.93 | 82.4315 | 77.98 | 80787 |
| 1777069800 | 78.5 | 1.82 | 2.37 | 76.76 | 79.09 | 74.9 | 54687 |
| 1776983400 | 76.68 | -0.14 | -0.18 | 76.98 | 77.66 | 75.84 | 41643 |
| 1776897000 | 76.82 | 3.35 | 4.56 | 75.56 | 76.83 | 74.79 | 41871 |
| 1776810600 | 73.47 | -2.28 | -3.01 | 75.68 | 76.52 | 73.21 | 35760 |
| 1776724200 | 75.75 | -1.99 | -2.56 | 76.98 | 77.31 | 75.3101 | 70943 |
| 1776465000 | 77.74 | 3.02 | 4.04 | 75.25 | 77.99 | 75.01 | 46455 |
| 1776378600 | 74.72 | -0.81 | -1.07 | 76 | 76.555 | 74.21 | 53254 |
| 1776292200 | 75.53 | 1.63 | 2.21 | 73.82 | 75.58 | 72.862 | 56902 |
| 1776205800 | 73.9 | 4.88 | 7.07 | 70.26 | 73.9 | 69.87 | 78953 |
| 1776119400 | 69.02 | 1.51 | 2.24 | 67.06 | 69.03 | 66.87 | 49964 |
| 1775860200 | 67.51 | -0.28 | -0.41 | 68.39 | 68.71 | 67.11 | 38423 |
| 1775773800 | 67.79 | 0.47 | 0.70 | 66.629999 | 68.26 | 64.94 | 67043 |
| 1775687400 | 67.32 | 4.54 | 7.23 | 68.39 | 69 | 66.34 | 77850 |
| 1775601000 | 62.78 | 2.59 | 4.30 | 60.8 | 62.78 | 59.375 | 84131 |
| 1775514600 | 60.19 | 1.3 | 2.21 | 58.88 | 60.49 | 58.88 | 51055 |
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.
