Premium
T Rex 2x Long Alphabet Daily Target ETF (GOOX)
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 | 0.88 | 2.55220417633 | 34.48 | 35.47 | 32.08 | 23731 | 33.86683672 | SP |
| 4 | 3.04 | 9.40594059406 | 32.32 | 35.7591 | 31 | 25128 | 33.49457111 | SP |
| 12 | 1.09 | 3.18062445287 | 34.27 | 41.6661 | 28.12 | 35647 | 34.58337391 | SP |
| 26 | 2.04 | 6.12244897959 | 33.32 | 41.6661 | 23.419 | 26136 | 32.44861649 | SP |
| 52 | 10.16 | 40.3174603175 | 25.2 | 41.6661 | 20.29 | 25797 | 30.82743163 | SP |
| 156 | 9.49 | 36.6834170854 | 25.87 | 41.6661 | 20.29 | 25007 | 30.77070407 | SP |
| 260 | 9.49 | 36.6834170854 | 25.87 | 41.6661 | 20.29 | 25007 | 30.77070407 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 35.36 | 1.85 | 5.53 | 34.29 | 35.47 | 34.29 | 32859 |
| 1738193400 | 33.505499 | -0.03 | -0.10 | 33.74 | 33.795 | 33 | 8630 |
| 1738107000 | 33.54 | 1.16 | 3.58 | 32.81 | 33.54 | 32.24 | 15684 |
| 1738020600 | 32.381999 | -2.91 | -8.24 | 32.674999 | 34 | 32.08 | 44121 |
| 1737761400 | 35.29 | 0.7 | 2.02 | 34.48 | 35.44 | 34.48 | 17525 |
| 1737675000 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1737588600 | 34.59 | 0.06 | 0.17 | 34.99 | 35.28 | 34.4587 | 18369 |
| 1737502200 | 34.53 | 0.81 | 2.40 | 34.82 | 35.7591 | 34.48 | 25479 |
| 1737156600 | 33.72 | 0.93 | 2.84 | 34.12 | 34.155 | 33.211 | 31298 |
| 1737070200 | 32.79 | -0.82 | -2.44 | 33.229999 | 33.52 | 32.79 | 22367 |
| 1736983800 | 33.61 | 1.91 | 6.03 | 32.75 | 33.82 | 32.6635 | 13867 |
| 1736897400 | 31.7 | -0.38 | -1.18 | 32.17 | 32.398699 | 31.3044 | 19748 |
| 1736811000 | 32.08 | -0.33 | -1.02 | 31.85 | 32.159999 | 31 | 19603 |
| 1736551800 | 32.409999 | -0.77 | -2.32 | 33.14 | 33.42 | 32.009999 | 24668 |
| 1736379000 | 33.18 | -0.47 | -1.40 | 32.74 | 33.841 | 32.671 | 20054 |
| 1736292600 | 33.65 | -0.5 | -1.46 | 34.06 | 35.43 | 33.591 | 50415 |
| 1736206200 | 34.15 | 1.63 | 5.01 | 33.17 | 34.53 | 33.17 | 36983 |
| 1735947000 | 32.52 | 0.85 | 2.68 | 32.32 | 32.88 | 31.9039 | 18564 |
| 1735860600 | 31.67 | 0.06 | 0.19 | 32.009999 | 32.415 | 31.11 | 18287 |
| 1735687800 | 31.61 | -0.71 | -2.20 | 32.28 | 32.5203 | 31.37 | 15132 |
| 1735601400 | 32.32 | -0.62 | -1.88 | 31.78 | 32.71 | 31.78 | 15009 |
| 1735342200 | 32.939999 | -1.11 | -3.26 | 33.77 | 33.77 | 32.259999 | 22926 |
| 1735255800 | 34.0499 | -0.12 | -0.35 | 33.7 | 34.201 | 33.549999 | 17384 |
| 1735077840 | 34.17 | -4.66 | -12.00 | 33.98 | 34.17 | 33.3082 | 72858 |
| 1734996600 | 38.83 | 1.31 | 3.49 | 37.98 | 38.95 | 37.25 | 51376 |
| 1734737400 | 37.52 | 1.16 | 3.18 | 35.26 | 38.0719 | 35.2185 | 40091 |
| 1734651000 | 36.365 | -0.34 | -0.91 | 37.61 | 38.3727 | 36.365 | 38885 |
| 1734564600 | 36.7 | -2.77 | -7.02 | 39.35 | 39.47 | 36.37 | 74768 |
| 1734478200 | 39.47 | -0.4 | -1.00 | 39.86 | 41.6661 | 39.31 | 52258 |
| 1734391800 | 39.87 | 2.59 | 6.95 | 38.46 | 40.79 | 38.2 | 80107 |
| 1734132600 | 37.28 | -0.86 | -2.25 | 37.71 | 38.35 | 37.28 | 117687 |
| 1734046200 | 38.14 | -1.2 | -3.05 | 39.34 | 39.36 | 38.02 | 73533 |
| 1733959800 | 39.34 | 3.78 | 10.63 | 35.65 | 39.47 | 35.65 | 126669 |
| 1733873400 | 35.56 | 3.49 | 10.88 | 34.81 | 36 | 34.3 | 128899 |
| 1733787000 | 32.07 | 0.29 | 0.91 | 31.46 | 32.376399 | 31.381 | 34587 |
| 1733527800 | 31.78 | 0.65 | 2.09 | 30.95 | 31.88 | 30.95 | 31729 |
| 1733441400 | 31.13 | -0.6 | -1.89 | 32.14 | 32.14 | 31.01 | 12913 |
| 1733355000 | 31.73 | 1.06 | 3.46 | 30.6688 | 31.8301 | 30.64 | 16659 |
| 1733268600 | 30.6688 | 0.01 | 0.03 | 30.66 | 30.93 | 30.5604 | 22153 |
| 1733182200 | 30.66 | 0.88 | 2.96 | 29.755 | 30.849 | 29.755 | 62843 |
| 1732917840 | 29.78 | -0.22 | -0.73 | 29.64 | 29.932736 | 29.22 | 23142 |
| 1732750200 | 30 | 0.07 | 0.23 | 29.91 | 30.03 | 29.75 | 21886 |
| 1732663800 | 29.93 | 0.47 | 1.61 | 29.44 | 30.165 | 29.44 | 17328 |
| 1732577400 | 29.4566 | 0.9 | 3.17 | 28.89 | 29.745 | 28.89 | 34158 |
| 1732318200 | 28.5525 | -0.9 | -3.05 | 28.7 | 29.0221 | 28.3989 | 33980 |
| 1732231800 | 29.45 | -2.93 | -9.05 | 31.73 | 31.73 | 28.12 | 73701 |
| 1732145400 | 32.38 | -0.91 | -2.72 | 33.02 | 33.02 | 31.75 | 12761 |
| 1732059000 | 33.2864 | 1.01 | 3.12 | 31.655 | 33.45 | 31.655 | 9091 |
| 1731972600 | 32.28 | 1.08 | 3.46 | 31.57 | 32.28 | 31.57 | 13022 |
| 1731713400 | 31.2 | -1.27 | -3.91 | 31.94 | 31.94 | 30.84 | 14445 |
| 1731627000 | 32.47 | -1.18 | -3.51 | 33.439999 | 33.439999 | 32.1 | 21485 |
| 1731540600 | 33.65 | -1.05 | -3.03 | 34.39 | 34.39 | 33.65 | 35235 |
| 1731454200 | 34.7 | 0.5 | 1.47 | 33.89 | 35.01 | 33.89 | 18795 |
| 1731367800 | 34.1989 | 0.69 | 2.06 | 33.61 | 34.32 | 33.61 | 11565 |
| 1731108600 | 33.5075 | -0.89 | -2.59 | 34.27 | 34.27 | 33.5075 | 12037 |
| 1731022200 | 34.4 | 1.45 | 4.40 | 33.34 | 34.41 | 33.331699 | 22927 |
| 1730935800 | 32.95 | 2.43 | 7.96 | 32 | 33.049999 | 32 | 56856 |
| 1730849400 | 30.52 | 0.24 | 0.79 | 30.41 | 30.7439 | 30.26 | 17064 |
| 1730763000 | 30.28 | -0.73 | -2.35 | 30.58 | 30.58 | 29.85 | 19156 |
| 1730500200 | 31.01 | -0.09 | -0.29 | 30.86 | 31.45 | 30.33 | 17399 |
| 1730413800 | 31.1 | -1.3 | -4.01 | 31.85 | 33.14 | 31.1 | 44722 |
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
