Premium
ETRACS 2x Leveraged US Growth Factor TR ETN (IWFL)
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 | 0.9052 | 1.51828245555 | 59.62 | 60.07 | 57.08 | 218 | 58.6946225 | SP |
| 4 | 2.9852 | 5.18804310045 | 57.54 | 61.52 | 54.64 | 591 | 57.01633468 | SP |
| 12 | 4.5252 | 8.08071428571 | 56 | 65.0003 | 54.64 | 283 | 57.74252693 | SP |
| 26 | 2.3152 | 3.97732348394 | 58.21 | 65.0003 | 41.7161 | 283 | 54.67505297 | SP |
| 52 | 12.1352 | 25.0779086588 | 48.39 | 70.91 | 41.7161 | 280 | 54.64309959 | SP |
| 156 | 35.5512 | 142.352846961 | 24.974 | 70.91 | 21.6749 | 443 | 41.23740163 | SP |
| 260 | 29.9852 | 98.1833660773 | 30.54 | 70.91 | 14.68 | 1381 | 31.86053956 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 59.9314 | 1.39 | 2.38 | 58.75 | 59.9314 | 58.75 | 110 |
| 1783549800 | 58.539 | 0.49 | 0.85 | 58.04 | 58.539 | 57.08 | 311 |
| 1783463400 | 58.0442 | -1.6 | -2.69 | 58.37 | 58.56 | 58.0442 | 322 |
| 1783377000 | 59.6461 | 1.77 | 3.05 | 59.62 | 59.6461 | 59.31 | 128 |
| 1783031400 | 57.8796 | -1.86 | -3.12 | 61.52 | 61.52 | 57.01 | 590 |
| 1782945000 | 59.7441 | 5.09 | 9.32 | 59.82 | 59.82 | 59.7441 | 243 |
| 1782858600 | 54.65 | -1.29 | -2.31 | 55.79 | 58.03 | 54.64 | 1358 |
| 1782772200 | 55.94 | 0 | 0.00 | 57 | 57 | 55.94 | 113 |
| 1782513000 | 55.94 | 0.79 | 1.44 | 55.92 | 55.94 | 55.92 | 203 |
| 1782426600 | 55.1462 | -1.37 | -2.43 | 55.3 | 55.3 | 55.1462 | 137 |
| 1782340200 | 56.5188 | -0.46 | -0.81 | 56.5188 | 56.5188 | 56.5188 | 37 |
| 1782253800 | 56.9818 | -1.47 | -2.52 | 56.75 | 57 | 56.74 | 6152 |
| 1782167400 | 58.4531 | -1.58 | -2.63 | 59 | 59 | 58.4531 | 815 |
| 1781821800 | 60.0312 | 1.7 | 2.92 | 60.0312 | 60.0312 | 60.0312 | 2 |
| 1781735400 | 58.3288 | -1.64 | -2.74 | 58.3288 | 58.3288 | 58.3288 | 20 |
| 1781649000 | 59.9696 | -0.87 | -1.44 | 59.9696 | 59.9696 | 59.9696 | 33 |
| 1781562600 | 60.8436 | 2.42 | 4.15 | 60.47 | 60.8436 | 60.47 | 2 |
| 1781303400 | 58.4215 | 0.01 | 0.01 | 57.54 | 58.4215 | 57.54 | 70 |
| 1781217000 | 58.4161 | 1.58 | 2.79 | 58.4161 | 58.4161 | 58.4161 | 1 |
| 1781130600 | 56.8314 | -1.88 | -3.20 | 60.47 | 60.47 | 56.8314 | 101 |
| 1781044200 | 58.7082 | -1.06 | -1.78 | 60.25 | 60.6949 | 57.83 | 1864 |
| 1780957800 | 59.7702 | -0.03 | -0.04 | 59.94 | 60.55 | 59.7702 | 597 |
| 1780698600 | 59.7968 | -3.55 | -5.60 | 61.74 | 61.74 | 59.7968 | 100 |
| 1780612200 | 63.3455 | 0.24 | 0.37 | 62.01 | 63.3455 | 62.01 | 164 |
| 1780525800 | 63.1101 | -1.37 | -2.13 | 63.1101 | 63.1101 | 63.1101 | 0 |
| 1780439400 | 64.4818 | -0.52 | -0.80 | 64.4818 | 64.4818 | 64.4818 | 2 |
| 1780353000 | 65.000299 | 0.87 | 1.35 | 65 | 65.000299 | 65 | 128 |
| 1780093800 | 64.134699 | 0.73 | 1.16 | 63.84 | 64.134699 | 63.84 | 392 |
| 1780007400 | 63.4019 | 1.19 | 1.90 | 60.36 | 63.4019 | 60.36 | 6 |
| 1779921000 | 62.2167 | 0.11 | 0.17 | 62.11 | 62.2167 | 62.11 | 9 |
| 1779834600 | 62.1112 | 0.56 | 0.91 | 62.1112 | 62.1112 | 62.1112 | 266 |
| 1779489000 | 61.5492 | 0.33 | 0.54 | 62.22 | 62.22 | 61.5492 | 6 |
| 1779402600 | 61.2191 | 0.05 | 0.08 | 61.2191 | 61.2191 | 61.2191 | 2 |
| 1779316200 | 61.1704 | 1.41 | 2.35 | 61.1704 | 61.1704 | 61.1704 | 0 |
| 1779229800 | 59.7647 | -0.97 | -1.59 | 59.7647 | 59.7647 | 59.7647 | 2 |
| 1779143400 | 60.7312 | -0.07 | -0.12 | 60.37 | 60.7312 | 60.37 | 2 |
| 1778884200 | 60.8057 | -1.53 | -2.45 | 60.8057 | 60.8057 | 60.8057 | 2 |
| 1778797800 | 62.3314 | 1.33 | 2.18 | 61.67 | 62.3314 | 61.67 | 5 |
| 1778711400 | 61.0019 | 0.85 | 1.41 | 60.87 | 61.0019 | 60.87 | 104 |
| 1778625000 | 60.1562 | -0.19 | -0.31 | 60.1562 | 60.1562 | 60.1562 | 0 |
| 1778538600 | 60.3424 | 0.05 | 0.08 | 60.3424 | 60.3424 | 60.3424 | 27 |
| 1778279400 | 60.2953 | 0.71 | 1.20 | 60.51 | 60.51 | 60.2953 | 29 |
| 1778193000 | 59.5803 | 0.13 | 0.21 | 59.72 | 59.72 | 59.5803 | 131 |
| 1778106600 | 59.4536 | 1.82 | 3.16 | 59.01 | 59.4536 | 59.01 | 34 |
| 1778020200 | 57.6308 | 0.57 | 1.01 | 57.6308 | 57.6308 | 57.6308 | 0 |
| 1777933800 | 57.056 | -0.38 | -0.65 | 57.35 | 57.35 | 57.056 | 101 |
| 1777674600 | 57.4312 | 0.68 | 1.20 | 57.5 | 57.5 | 57.4312 | 182 |
| 1777588200 | 56.7507 | 0.65 | 1.16 | 55.35 | 56.7507 | 55.35 | 204 |
| 1777501800 | 56.1027 | -0.38 | -0.67 | 56.15 | 56.15 | 56.08 | 102 |
| 1777415400 | 56.4818 | -0.85 | -1.48 | 56.4818 | 56.4818 | 56.4818 | 2 |
| 1777329000 | 57.3313 | 0.19 | 0.34 | 58 | 58 | 57.3313 | 4 |
| 1777069800 | 57.1372 | 1.45 | 2.60 | 57.1372 | 57.1372 | 57.1372 | 0 |
| 1776983400 | 55.6919 | -1.31 | -2.29 | 55.6919 | 55.6919 | 55.6919 | 1 |
| 1776897000 | 56.9991 | 1.57 | 2.84 | 56.9991 | 56.9991 | 56.9991 | 12 |
| 1776810600 | 55.4275 | -0.61 | -1.09 | 56.04 | 56.04 | 55.4275 | 103 |
| 1776724200 | 56.0364 | -0.43 | -0.77 | 55.79 | 56.0364 | 55.79 | 222 |
| 1776465000 | 56.4704 | 1.46 | 2.66 | 56 | 56.4704 | 56 | 566 |
| 1776378600 | 55.0087 | 0.09 | 0.16 | 55.0087 | 55.0087 | 55.0087 | 1 |
| 1776292200 | 54.9216 | 1.91 | 3.60 | 54.9216 | 54.9216 | 54.9216 | 9 |
| 1776205800 | 53.0122 | 1.78 | 3.47 | 53.0122 | 53.0122 | 53.0122 | 17 |
| 1776119400 | 51.2343 | 1.31 | 2.62 | 51 | 51.2343 | 51 | 3 |
| 1775860200 | 49.9257 | 0.21 | 0.43 | 49.9257 | 49.9257 | 49.9257 | 1 |
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.
