Premium
Tradr 2X Long IREN Daily ETF (IREX)
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 | -13.9 | -45.2032520325 | 30.75 | 30.75 | 16.46 | 683354 | 23.62423316 | SP |
| 4 | -29.67 | -63.7790197764 | 46.52 | 48 | 16.46 | 743633 | 34.04566335 | SP |
| 12 | -2.77 | -14.1182466871 | 19.62 | 60.7508 | 16.46 | 944272 | 37.25033434 | SP |
| 26 | 6.05 | 56.0185185185 | 10.8 | 60.7508 | 6.73 | 1694363 | 20.56459762 | SP |
| 52 | -23.37 | -58.105420189 | 40.22 | 60.7508 | 6.73 | 1509219 | 20.00643845 | SP |
| 156 | -23.37 | -58.105420189 | 40.22 | 60.7508 | 6.73 | 1509219 | 20.00643845 | SP |
| 260 | -23.37 | -58.105420189 | 40.22 | 60.7508 | 6.73 | 1509219 | 20.00643845 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 16.52 | -4.46 | -21.26 | 19.98 | 20.91 | 15.44 | 1509255 |
| 1782945000 | 20.98 | -2.44 | -10.42 | 21.54 | 22.4 | 19.33 | 767592 |
| 1782858600 | 23.42 | -0.18 | -0.76 | 23.46 | 24.43 | 22.165 | 662616 |
| 1782772200 | 23.6 | -1.42 | -5.68 | 26.56 | 26.76 | 21.5 | 702880 |
| 1782513000 | 25.02 | -0.5 | -1.96 | 24.31 | 26.139615 | 22.75 | 503013 |
| 1782426600 | 25.52 | -3.05 | -10.68 | 30.75 | 30.75 | 24.91 | 780668 |
| 1782340200 | 28.57 | -5.49 | -16.12 | 33.08 | 33.82 | 26.72 | 650059 |
| 1782253800 | 34.06 | -2.81 | -7.62 | 32.18 | 37.5 | 31.6 | 683779 |
| 1782167400 | 36.87 | -4.27 | -10.38 | 41.88 | 42.79 | 36 | 607377 |
| 1781821800 | 41.14 | 2.34 | 6.03 | 43 | 43.3177 | 38.55 | 627407 |
| 1781735400 | 38.8 | -1.24 | -3.10 | 40.05 | 43.5 | 38.085 | 767093 |
| 1781649000 | 40.04 | -2.41 | -5.68 | 41.1 | 44.14 | 39.9408 | 709436 |
| 1781562600 | 42.45 | 1.3 | 3.16 | 44.78 | 45.51 | 41.84 | 576754 |
| 1781303400 | 41.15 | 4.04 | 10.89 | 37.31 | 43.2 | 36.3101 | 602605 |
| 1781217000 | 37.11 | 6.14 | 19.83 | 30.25 | 37.52 | 30 | 717488 |
| 1781130600 | 30.97 | -2.98 | -8.78 | 33.87 | 37.11 | 30.5301 | 784907 |
| 1781044200 | 33.95 | -7.27 | -17.64 | 41.23 | 43.5 | 30.1548 | 992126 |
| 1780957800 | 41.22 | 6.21 | 17.74 | 37.98 | 41.92 | 36.125 | 770001 |
| 1780698600 | 35.01 | -11.52 | -24.76 | 42.76 | 42.76 | 30.215 | 1476259 |
| 1780612200 | 46.53 | -5.8 | -11.08 | 46.52 | 48 | 43.026 | 746970 |
| 1780525800 | 52.33 | -1.84 | -3.40 | 58.14 | 60.7508 | 51.174 | 1012834 |
| 1780439400 | 54.17 | 2.21 | 4.25 | 50.58 | 58.75 | 50.45 | 740187 |
| 1780353000 | 51.96 | 2.49 | 5.03 | 47.4 | 53.695 | 44.6 | 1100620 |
| 1780093800 | 49.47 | -0.88 | -1.75 | 51.75 | 51.75 | 45.01 | 786686 |
| 1780007400 | 50.35 | -6.05 | -10.73 | 54.57 | 54.57 | 49.4001 | 713941 |
| 1779921000 | 56.4 | 11.97 | 26.94 | 48.17 | 56.9599 | 44.722941 | 1377720 |
| 1779834600 | 44.43 | 4.13 | 10.25 | 44.34 | 46.95 | 43.0101 | 847817 |
| 1779489000 | 40.3 | -1.99 | -4.71 | 42.28 | 43.27 | 38.63 | 644252 |
| 1779402600 | 42.29 | 7.23 | 20.62 | 37.22 | 42.29 | 35.65 | 1306676 |
| 1779316200 | 35.06 | 6.06 | 20.90 | 30.61 | 35.6 | 30.12 | 1442536 |
| 1779229800 | 29 | -3.75 | -11.45 | 29.94 | 31.04 | 26.8502 | 1051119 |
| 1779143400 | 32.75 | -3.38 | -9.36 | 36.64 | 36.64 | 30 | 948448 |
| 1778884200 | 36.13 | -8.1 | -18.31 | 41.49 | 41.855 | 36.05 | 877322 |
| 1778797800 | 44.23 | 4.6 | 11.61 | 38.98 | 46.93 | 38.17 | 1229862 |
| 1778711400 | 39.63 | -2.11 | -5.06 | 43.26 | 43.26 | 37.6 | 866944 |
| 1778625000 | 41.74 | 1.79 | 4.48 | 40.03 | 42.68 | 36.76 | 1006331 |
| 1778538600 | 39.95 | -9.71 | -19.55 | 39.76 | 50.47 | 35.2 | 2743686 |
| 1778279400 | 49.66 | 6.23 | 14.34 | 54.36 | 56.41 | 44.82 | 2039151 |
| 1778193000 | 43.43 | -6.65 | -13.28 | 47.18 | 52.0689 | 40.9001 | 1600959 |
| 1778106600 | 50.08 | 9.47 | 23.32 | 43.06 | 50.66 | 42.785 | 899309 |
| 1778020200 | 40.61 | 6.98 | 20.76 | 34.5 | 42.5599 | 33.28 | 1059460 |
| 1777933800 | 33.63 | 4.8 | 16.65 | 29.68 | 35.8132 | 29.47 | 934522 |
| 1777674600 | 28.83 | 0.24 | 0.84 | 29.49 | 30.963 | 28.19 | 798863 |
| 1777588200 | 28.59 | 3.06 | 11.99 | 27.01 | 28.72 | 25.19 | 750582 |
| 1777501800 | 25.53 | -1.88 | -6.86 | 27.89 | 27.89 | 24.7201 | 688447 |
| 1777415400 | 27.41 | -5.37 | -16.38 | 29.39 | 30.51 | 26.2965 | 1052706 |
| 1777329000 | 32.78 | -3.26 | -9.05 | 35.48 | 35.605 | 31.875 | 568182 |
| 1777069800 | 36.04 | -2.14 | -5.61 | 40.07 | 41.1751 | 35.378 | 721722 |
| 1776983400 | 38.18 | 5.06 | 15.28 | 33.04 | 39.99 | 32.625 | 1166933 |
| 1776897000 | 33.119999 | 4.08 | 14.05 | 31.33 | 33.7 | 31.17 | 884117 |
| 1776810600 | 29.04 | -4.95 | -14.56 | 34.09 | 34.1 | 28.82 | 964940 |
| 1776724200 | 33.99 | 0.93 | 2.81 | 33.11 | 35.67 | 32.27 | 828041 |
| 1776465000 | 33.06 | 0.28 | 0.85 | 34.28 | 34.6225 | 32.021 | 809778 |
| 1776378600 | 32.78 | -1.5 | -4.38 | 35.29 | 35.65 | 29.085 | 1045165 |
| 1776292200 | 34.28 | 1.95 | 6.02 | 32.17 | 34.39 | 30.8207 | 730844 |
| 1776205800 | 32.335 | 5.41 | 20.07 | 29.79 | 32.659999 | 28.75 | 1018695 |
| 1776119400 | 26.93 | 4.23 | 18.63 | 21.51 | 27.44 | 21.51 | 1044828 |
| 1775860200 | 22.7 | 2.42 | 11.93 | 20.97 | 24.2236 | 20.97 | 1159910 |
| 1775773800 | 20.28 | 0.33 | 1.65 | 19.62 | 21.35 | 18.3301 | 1174637 |
| 1775687400 | 19.95 | 1.1 | 5.84 | 22.02 | 22.16 | 19 | 1086142 |
| 1775601000 | 18.85 | 0.61 | 3.34 | 17.55 | 18.86 | 16.215 | 749604 |
| 1775514600 | 18.24 | 0.34 | 1.90 | 17.83 | 18.78 | 17.5 | 767299 |
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.
