Premium
Tradr 2X Short IREN Daily ETF (IREZ)
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 | 0.4995 | 10.6276595745 | 4.7 | 5.61 | 4.07 | 9883074 | 4.88400734 | SP |
| 4 | -2.3305 | -30.9495351926 | 7.53 | 11.12 | 4.07 | 11151521 | 6.84356382 | SP |
| 12 | -18.7005 | -78.2447698745 | 23.9 | 37.4485 | 4.07 | 5554381 | 10.44509241 | SP |
| 26 | -20.9505 | -80.1166347992 | 26.15 | 39.67 | 4.07 | 4227149 | 12.97293065 | SP |
| 52 | -20.9505 | -80.1166347992 | 26.15 | 39.67 | 4.07 | 4227149 | 12.97293065 | SP |
| 156 | -20.9505 | -80.1166347992 | 26.15 | 39.67 | 4.07 | 4227149 | 12.97293065 | SP |
| 260 | -20.9505 | -80.1166347992 | 26.15 | 39.67 | 4.07 | 4227149 | 12.97293065 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780525800 | 4.7699999 | 0.15 | 3.25 | 4.3099999 | 4.8701 | 4.07 | 11261249 |
| 1780439400 | 4.62 | -0.19 | -3.85 | 4.93 | 4.96 | 4.191 | 7709483 |
| 1780353000 | 4.805 | -0.31 | -5.97 | 5.32 | 5.61 | 4.64 | 9104091 |
| 1780093800 | 5.11 | 0.09 | 1.79 | 4.91 | 5.54 | 4.91 | 12626190 |
| 1780007400 | 5.0199999 | 0.5 | 11.06 | 4.7 | 5.08 | 4.67 | 8714359 |
| 1779921000 | 4.5199999 | -1.67 | -26.98 | 5.75 | 6.1697 | 4.475 | 17912649 |
| 1779834600 | 6.19 | -0.71 | -10.29 | 6.21 | 6.46 | 5.7798 | 5692206 |
| 1779489000 | 6.9 | 0.27 | 4.07 | 6.7 | 7.18 | 6.45 | 6534061 |
| 1779402600 | 6.63 | -1.66 | -20.02 | 7.88 | 8.13 | 6.6 | 6205215 |
| 1779316200 | 8.2899999 | -2.19 | -20.90 | 9.8699999 | 10.1 | 8.13 | 5911821 |
| 1779229800 | 10.48 | 1.04 | 11.02 | 10.11 | 11.12 | 9.91 | 6621160 |
| 1779143400 | 9.44 | 0.79 | 9.13 | 8.59 | 10.0989 | 8.56 | 5026360 |
| 1778884200 | 8.65 | 1.37 | 18.82 | 7.66 | 8.66 | 7.66 | 4586490 |
| 1778797800 | 7.28 | -0.97 | -11.76 | 8.45 | 8.58 | 6.74 | 8438497 |
| 1778711400 | 8.25 | 0.38 | 4.83 | 7.58 | 8.65 | 7.57 | 5539158 |
| 1778625000 | 7.87 | -0.39 | -4.72 | 8.22 | 8.93 | 7.665 | 10707843 |
| 1778538600 | 8.26 | 1.35 | 19.54 | 8.34 | 8.9 | 6.7901 | 21208953 |
| 1778279400 | 6.91 | -1.32 | -16.04 | 6.09 | 7.85 | 5.66 | 33229253 |
| 1778193000 | 8.23 | 1.05 | 14.62 | 7.53 | 8.51 | 6.85 | 24849854 |
| 1778106600 | 7.18 | -2.15 | -23.04 | 8.77 | 8.82 | 7.02 | 6954951 |
| 1778020200 | 9.33 | -2.49 | -21.07 | 11.56 | 12.0299 | 8.64 | 5627534 |
| 1777933800 | 11.82 | -2.36 | -16.64 | 13.9 | 13.9 | 10.71 | 4942676 |
| 1777674600 | 14.18 | -0.14 | -0.98 | 13.86 | 14.4842 | 13.11 | 2027703 |
| 1777588200 | 14.32 | -1.97 | -12.07 | 15.36 | 16.489999 | 14.24 | 2066065 |
| 1777501800 | 16.285 | 1.08 | 7.07 | 15.13 | 16.76 | 15.095 | 2216419 |
| 1777415400 | 15.21 | 2.13 | 16.28 | 14.41 | 15.72 | 14 | 3228600 |
| 1777329000 | 13.08 | 1.07 | 8.91 | 12.24 | 13.42 | 12.155 | 2750164 |
| 1777069800 | 12.01 | 0.59 | 5.17 | 10.85 | 12.235 | 10.51 | 4117265 |
| 1776983400 | 11.42 | -2.02 | -15.03 | 13.41 | 13.67 | 10.69 | 8394704 |
| 1776897000 | 13.44 | -2.25 | -14.34 | 14.57 | 14.57 | 13.1348 | 3065828 |
| 1776810600 | 15.69 | 2.03 | 14.86 | 13.65 | 15.775 | 13.65 | 2463959 |
| 1776724200 | 13.66 | -0.34 | -2.43 | 14 | 14.425 | 12.9299 | 2828164 |
| 1776465000 | 14 | -0.24 | -1.69 | 13.57 | 14.57 | 13.35 | 1875660 |
| 1776378600 | 14.24 | 0.58 | 4.25 | 13.2 | 15.72 | 13.1 | 3166687 |
| 1776292200 | 13.66 | -0.87 | -5.99 | 14.56 | 15.2181 | 13.6001 | 2662368 |
| 1776205800 | 14.53 | -3.55 | -19.63 | 16.26 | 16.97 | 14.315 | 3852733 |
| 1776119400 | 18.08 | -4.32 | -19.29 | 23.5 | 23.53 | 17.65 | 4026650 |
| 1775860200 | 22.4 | -3.16 | -12.36 | 24.67 | 24.67 | 20.5 | 3846478 |
| 1775773800 | 25.56 | -0.41 | -1.58 | 26.36 | 28.04 | 24.1 | 2134309 |
| 1775687400 | 25.97 | -1.49 | -5.43 | 22.81 | 27.28 | 22.68 | 1940016 |
| 1775601000 | 27.46 | -1.01 | -3.55 | 29.7 | 31.65 | 27.46 | 1525898 |
| 1775514600 | 28.47 | -0.6 | -2.06 | 29.31 | 29.7 | 27.67 | 868106 |
| 1775169000 | 29.07 | -1.11 | -3.68 | 33.64 | 35.19 | 28.62 | 2590135 |
| 1775082600 | 30.18 | 0.09 | 0.30 | 28.56 | 31.1 | 28.15 | 1625251 |
| 1774996200 | 30.09 | -5.88 | -16.35 | 33.6 | 35.93 | 29.9 | 2484761 |
| 1774909800 | 35.97 | 5.95 | 19.82 | 28.83 | 37.4485 | 28.75 | 1245977 |
| 1774650600 | 30.02 | 3.34 | 12.52 | 27.48 | 30.8 | 26.7509 | 1136570 |
| 1774564200 | 26.68 | 4.33 | 19.37 | 23.11 | 26.89 | 23.11 | 882465 |
| 1774477800 | 22.35 | -0.43 | -1.89 | 21.35 | 23.255 | 20.61 | 902133 |
| 1774391400 | 22.78 | 1.08 | 4.98 | 22.03 | 23.61 | 21.16 | 1887429 |
| 1774305000 | 21.7 | -0.87 | -3.85 | 22.3 | 22.665 | 18.855 | 3355075 |
| 1774045800 | 22.57 | 0.23 | 1.05 | 22.35 | 25.12 | 21.31 | 1825436 |
| 1773959400 | 22.335 | 0.73 | 3.35 | 23.17 | 24.04 | 21.9457 | 1406802 |
| 1773873000 | 21.61 | 0.68 | 3.25 | 21.21 | 22.24 | 21.01 | 1453423 |
| 1773786600 | 20.93 | 1.71 | 8.90 | 20.22 | 21.25 | 19.82 | 1769685 |
| 1773700200 | 19.22 | -3.71 | -16.18 | 20.21 | 20.96 | 18.81 | 4813379 |
| 1773441000 | 22.93 | -0.29 | -1.25 | 21.82 | 23.58 | 20.11 | 3799222 |
| 1773354600 | 23.22 | 0.69 | 3.06 | 23.9 | 25.4 | 22.77 | 2550372 |
| 1773268200 | 22.53 | -5.69 | -20.16 | 26.69 | 26.69 | 21.64 | 4785906 |
| 1773181800 | 28.22 | 1.09 | 4.02 | 26.91 | 28.535 | 25.11 | 1019948 |
| 1773095400 | 27.13 | -3.65 | -11.86 | 31.28 | 32.58 | 26.69 | 1196267 |
| 1772839800 | 30.78 | 4.47 | 16.99 | 27.87 | 30.95 | 26.6852 | 1884008 |
| 1772753400 | 26.31 | 3.82 | 16.99 | 25.2486 | 27.71 | 24.59 | 3044063 |
| 1772667000 | 22.49 | -7.76 | -25.65 | 27.53 | 27.615 | 22 | 3186406 |
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.
