Premium
ETRACS 2x Leveraged US Size Factor TR ETN (IWML)
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 | 0.1913 | 0.579696969697 | 33 | 33.5 | 31.4544 | 438 | 31.66401861 | SP |
| 4 | 1.6318 | 5.17055086424 | 31.5595 | 39.32 | 29.46 | 1127 | 31.6663944 | SP |
| 12 | 8.9848 | 37.1173032037 | 24.2065 | 39.32 | 24.2065 | 801 | 30.38297913 | SP |
| 26 | 8.2913 | 33.2983935743 | 24.9 | 39.32 | 19.28 | 952 | 27.92607467 | SP |
| 52 | 15.2313 | 84.8067928731 | 17.96 | 39.32 | 17.96 | 863 | 25.27493779 | SP |
| 156 | 17.4013 | 110.204559848 | 15.79 | 39.32 | 10.3001 | 1806 | 20.54980718 | SP |
| 260 | 5.4358 | 19.5845868386 | 27.7555 | 39.32 | 10.3001 | 1352 | 20.70454255 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 33.1913 | 0.05 | 0.14 | 33.15 | 33.1913 | 33.15 | 101 |
| 1782426600 | 33.1436 | 0.41 | 1.26 | 33.1436 | 33.1436 | 33.1436 | 23 |
| 1782340200 | 32.7322 | 0.09 | 0.29 | 33.5 | 33.5 | 32.7322 | 157 |
| 1782253800 | 32.6376 | 1.18 | 3.76 | 32.5 | 32.6376 | 31.97 | 108 |
| 1782167400 | 31.4544 | 0 | 0.00 | 33 | 33 | 31.4544 | 1464 |
| 1781821800 | 31.4544 | 0 | 0.00 | 32.299999 | 32.299999 | 31.4544 | 6184 |
| 1781735400 | 31.4544 | -0.42 | -1.32 | 37.8099 | 37.8099 | 31.4544 | 467 |
| 1781649000 | 31.8737 | -0.73 | -2.23 | 32.845 | 32.845 | 31.8737 | 1470 |
| 1781562600 | 32.6 | 0.57 | 1.78 | 32.799999 | 39.32 | 32.5 | 5764 |
| 1781303400 | 32.0312 | 0.44 | 1.38 | 31.9 | 32.53 | 31.9 | 1259 |
| 1781217000 | 31.5943 | 1.59 | 5.29 | 30.44 | 31.5943 | 30.43 | 952 |
| 1781130600 | 30.0074 | -0.49 | -1.61 | 29.46 | 31.085 | 29.46 | 1556 |
| 1781044200 | 30.4982 | 0.11 | 0.37 | 31.4 | 31.4 | 30.4982 | 299 |
| 1780957800 | 30.3869 | 0.45 | 1.50 | 30.14 | 30.3869 | 30.14 | 195 |
| 1780698600 | 29.9373 | -1.96 | -6.14 | 30.5201 | 30.75 | 29.67 | 905 |
| 1780612200 | 31.8968 | 0.8 | 2.56 | 31.97 | 31.97 | 31.5601 | 419 |
| 1780525800 | 31.0992 | -0.65 | -2.04 | 31.0992 | 31.0992 | 31.0992 | 2 |
| 1780439400 | 31.7473 | 0.39 | 1.24 | 31.7473 | 31.7473 | 31.7473 | 39 |
| 1780353000 | 31.3578 | -0.2 | -0.64 | 31 | 31.3578 | 31 | 3 |
| 1780093800 | 31.5595 | -0.39 | -1.23 | 31.5595 | 31.5595 | 31.5595 | 142 |
| 1780007400 | 31.9513 | 0.38 | 1.19 | 31.9513 | 31.9513 | 31.9513 | 10 |
| 1779921000 | 31.575 | -0.09 | -0.28 | 32.25 | 32.25 | 31.38 | 2764 |
| 1779834600 | 31.6633 | 1.06 | 3.45 | 30.7 | 31.6633 | 30.7 | 420 |
| 1779489000 | 30.6066 | 0.52 | 1.73 | 30.56 | 30.6066 | 30.56 | 125 |
| 1779402600 | 30.0869 | 0.57 | 1.94 | 29.47 | 30.0869 | 29.47 | 333 |
| 1779316200 | 29.5152 | 0.74 | 2.56 | 29.17 | 29.5152 | 29.17 | 205 |
| 1779229800 | 28.7796 | 0 | 0.00 | 27.35 | 28.7796 | 27.35 | 1228 |
| 1779143400 | 28.7796 | -0.33 | -1.14 | 29.35 | 29.35 | 28.7796 | 7 |
| 1778884200 | 29.1119 | -1.35 | -4.42 | 29.6 | 29.6 | 29.1119 | 342 |
| 1778797800 | 30.4574 | 0.32 | 1.08 | 29.97 | 30.4574 | 29.97 | 619 |
| 1778711400 | 30.1328 | 0.02 | 0.07 | 29.9401 | 30.1328 | 29.9401 | 170 |
| 1778625000 | 30.1121 | -0.63 | -2.06 | 30.1121 | 30.1121 | 30.1121 | 2 |
| 1778538600 | 30.7444 | 0.19 | 0.62 | 32.07 | 32.07 | 30.7444 | 8 |
| 1778279400 | 30.5553 | 0.53 | 1.78 | 31.51 | 31.51 | 30.35 | 995 |
| 1778193000 | 30.0211 | -0.98 | -3.18 | 30.2 | 30.2 | 29.78 | 1538 |
| 1778106600 | 31.0056 | 0.85 | 2.81 | 30.57 | 31.0056 | 30.57 | 102 |
| 1778020200 | 30.1593 | 0.98 | 3.35 | 30.1593 | 30.1593 | 30.1593 | 13 |
| 1777933800 | 29.183 | -0.37 | -1.24 | 28.97 | 29.183 | 28.97 | 150 |
| 1777674600 | 29.5496 | 0.38 | 1.30 | 29.25 | 29.5496 | 29.25 | 260 |
| 1777588200 | 29.1707 | 1.09 | 3.88 | 29 | 29.22 | 28.65 | 6215 |
| 1777501800 | 28.0812 | -0.26 | -0.93 | 29.12 | 29.12 | 28.0812 | 286 |
| 1777415400 | 28.345 | -0.73 | -2.50 | 28.49 | 28.65 | 28.345 | 6737 |
| 1777329000 | 29.0707 | 0.05 | 0.17 | 34.83 | 34.83 | 29.0707 | 17 |
| 1777069800 | 29.0212 | 0.39 | 1.37 | 29.1 | 29.1 | 29.0212 | 110 |
| 1776983400 | 28.6292 | -0.19 | -0.66 | 28.78 | 28.78 | 28.6292 | 49 |
| 1776897000 | 28.8203 | 0.31 | 1.09 | 28.8203 | 28.8203 | 28.8203 | 0 |
| 1776810600 | 28.51 | -0.53 | -1.81 | 28.77 | 28.77 | 28.51 | 101 |
| 1776724200 | 29.0369 | 0.18 | 0.62 | 29.01 | 29.0369 | 29.01 | 150 |
| 1776465000 | 28.8568 | 1.16 | 4.21 | 28.8568 | 28.8568 | 28.8568 | 72 |
| 1776378600 | 27.6922 | 0.09 | 0.32 | 27.72 | 27.72 | 27.6922 | 15 |
| 1776292200 | 27.605 | 0.13 | 0.47 | 27.78 | 27.78 | 27.605 | 198 |
| 1776205800 | 27.4772 | 0.71 | 2.64 | 27.5 | 27.5 | 27.21 | 173 |
| 1776119400 | 26.7712 | 0.77 | 2.94 | 25.88 | 26.7712 | 25.88 | 31 |
| 1775860200 | 26.0059 | -0.12 | -0.45 | 25.76 | 26.0059 | 25.68 | 162 |
| 1775773800 | 26.1223 | 0.43 | 1.69 | 26.1223 | 26.1223 | 26.1223 | 79 |
| 1775687400 | 25.6883 | 1.4 | 5.78 | 25.69 | 25.69 | 25.67 | 200 |
| 1775601000 | 24.2841 | 0.08 | 0.32 | 24.3 | 24.3 | 24.2841 | 340 |
| 1775514600 | 24.2065 | 0.24 | 1.00 | 24.2065 | 24.2065 | 24.2065 | 0 |
| 1775169000 | 23.9678 | 0.29 | 1.24 | 23.9678 | 23.9678 | 23.9678 | 2 |
| 1775082600 | 23.6731 | 0.45 | 1.93 | 24.25 | 24.25 | 23.6731 | 345 |
| 1774996200 | 23.2256 | 1.56 | 7.18 | 23.2256 | 23.2256 | 23.2256 | 25 |
| 1774909800 | 21.669 | -0.64 | -2.86 | 21.77 | 22.15 | 21.62 | 415 |
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.
