Premium
Tradr 2X Long JOBY Daily ETF (JOBX)
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 | -2.93 | -17.8985949908 | 16.37 | 19.95 | 13.349 | 128914 | 15.11194942 | SP |
| 4 | -7.05 | -34.4070278184 | 20.49 | 24.25 | 13.349 | 97482 | 18.00001267 | SP |
| 12 | -10.61 | -44.1164241164 | 24.05 | 37.58 | 13.349 | 116752 | 24.03375482 | SP |
| 26 | -10.91 | -44.8049281314 | 24.35 | 37.58 | 7.7105 | 162157 | 17.41012657 | SP |
| 52 | -11.21 | -45.476673428 | 24.65 | 50.075 | 7.7105 | 206825 | 24.42939488 | SP |
| 156 | -11.21 | -45.476673428 | 24.65 | 50.075 | 7.7105 | 206825 | 24.42939488 | SP |
| 260 | -11.21 | -45.476673428 | 24.65 | 50.075 | 7.7105 | 206825 | 24.42939488 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 13.31 | -0.86 | -6.07 | 14.47 | 14.47 | 13.12 | 84653 |
| 1783636200 | 14.17 | 0.09 | 0.64 | 14.28 | 14.65 | 13.6035 | 84571 |
| 1783549800 | 14.08 | -0.7 | -4.74 | 14.26 | 14.7999 | 14 | 137352 |
| 1783463400 | 14.78 | -3.27 | -18.12 | 17.425 | 17.43 | 14.42 | 196209 |
| 1783377000 | 18.05 | 1.54 | 9.33 | 16.37 | 19.95 | 16.07 | 97525 |
| 1783031400 | 16.51 | -1.35 | -7.56 | 17.86 | 18.72 | 15.66 | 155882 |
| 1782945000 | 17.86 | -0.24 | -1.33 | 17.53 | 19.5 | 17.53 | 88484 |
| 1782858600 | 18.1 | 1.16 | 6.85 | 17.84 | 18.77 | 17.2501 | 207806 |
| 1782772200 | 16.94 | -0.75 | -4.24 | 17.72 | 18.6 | 15.7579 | 72251 |
| 1782513000 | 17.69 | -0.32 | -1.78 | 17.44 | 18.6523 | 17.44 | 43211 |
| 1782426600 | 18.01 | -1.41 | -7.25 | 20.08 | 20.12 | 17.2 | 83600 |
| 1782340200 | 19.4186 | -1.45 | -6.95 | 20.84 | 20.84 | 18.6 | 52492 |
| 1782253800 | 20.87 | -1.43 | -6.41 | 20.41 | 22 | 20.41 | 41901 |
| 1782167400 | 22.3 | -0.5 | -2.19 | 22.32 | 24.25 | 21.08 | 115131 |
| 1781821800 | 22.8 | 2.53 | 12.48 | 21.12 | 23 | 19.91 | 70266 |
| 1781735400 | 20.27 | 0.17 | 0.85 | 20.04 | 22 | 19.8001 | 58011 |
| 1781649000 | 20.1 | -1.52 | -7.03 | 21.42 | 21.75 | 19.39 | 57759 |
| 1781562600 | 21.62 | 2.07 | 10.59 | 21.07 | 23 | 21.07 | 108350 |
| 1781303400 | 19.55 | -0.94 | -4.59 | 20.49 | 20.53 | 18.3863 | 83881 |
| 1781217000 | 20.4899 | 2.14 | 11.66 | 18.64 | 20.5 | 17.78 | 85980 |
| 1781130600 | 18.35 | -1.84 | -9.11 | 19.32 | 20.2999 | 18.24 | 56751 |
| 1781044200 | 20.19 | -1.87 | -8.48 | 22.23 | 22.61 | 18.5754 | 192445 |
| 1780957800 | 22.06 | -0.03 | -0.14 | 22.67 | 22.67 | 21.0401 | 134919 |
| 1780698600 | 22.09 | -7.67 | -25.77 | 29 | 29 | 21.0335 | 240573 |
| 1780612200 | 29.76 | -1.92 | -6.06 | 31.2 | 32.52 | 29.74 | 94591 |
| 1780525800 | 31.68 | -2.32 | -6.82 | 32.45 | 32.665 | 29.9695 | 107234 |
| 1780439400 | 34 | -0.76 | -2.19 | 34.24 | 35.34 | 32.729999 | 83047 |
| 1780353000 | 34.76 | 0.56 | 1.64 | 32.729999 | 36.41 | 31.85 | 93498 |
| 1780093800 | 34.2 | -2.5 | -6.81 | 35.94 | 36.14 | 31.7 | 182002 |
| 1780007400 | 36.7 | 4.63 | 14.42 | 31.59 | 37.58 | 31.59 | 207842 |
| 1779921000 | 32.075 | -0.4 | -1.25 | 31.99 | 32.99 | 29.03 | 175164 |
| 1779834600 | 32.479999 | 3.52 | 12.15 | 30.66 | 33.65 | 30.3 | 195880 |
| 1779489000 | 28.96 | 2.63 | 9.99 | 26.55 | 30.75 | 26.55 | 136026 |
| 1779402600 | 26.33 | 1.49 | 6.00 | 24.06 | 26.59 | 23.6 | 84032 |
| 1779316200 | 24.84 | 0.37 | 1.51 | 24.58 | 26.38 | 23.8 | 82636 |
| 1779229800 | 24.47 | -2 | -7.56 | 25.66 | 25.66 | 23.54 | 63458 |
| 1779143400 | 26.47 | -0.18 | -0.68 | 26.46 | 27.81 | 24.775 | 98005 |
| 1778884200 | 26.65 | -0.86 | -3.13 | 26.37 | 27.2 | 24.85 | 79460 |
| 1778797800 | 27.5101 | -2.72 | -9.00 | 30.39 | 30.39 | 26.17 | 171405 |
| 1778711400 | 30.23 | 3.15 | 11.63 | 26.13 | 30.9999 | 25.73 | 191914 |
| 1778625000 | 27.08 | -1.88 | -6.49 | 27.26 | 27.5 | 25.07 | 106576 |
| 1778538600 | 28.96 | -0.39 | -1.33 | 28.26 | 30.0799 | 25.5 | 157445 |
| 1778279400 | 29.35 | 4.22 | 16.79 | 24.75 | 29.38 | 24.66 | 100524 |
| 1778193000 | 25.13 | -2.73 | -9.80 | 26.7 | 27.46 | 23.44 | 89626 |
| 1778106600 | 27.86 | 8.24 | 42.00 | 20.62 | 28.25 | 20.62 | 302381 |
| 1778020200 | 19.62 | -0.86 | -4.20 | 20.42 | 20.5383 | 19.38 | 75437 |
| 1777933800 | 20.48 | -1.66 | -7.50 | 21.74 | 22 | 20.3812 | 81139 |
| 1777674600 | 22.14 | 0.29 | 1.33 | 21.77 | 23.65 | 20.66 | 89989 |
| 1777588200 | 21.85 | 1.87 | 9.36 | 19.8 | 22 | 19.8 | 84718 |
| 1777501800 | 19.98 | -1.05 | -4.99 | 20.58 | 20.58 | 17.5 | 184435 |
| 1777415400 | 21.03 | -0.52 | -2.41 | 22.8 | 23.4 | 20 | 183266 |
| 1777329000 | 21.55 | 2.45 | 12.83 | 19.71 | 21.68 | 19.36 | 155025 |
| 1777069800 | 19.1 | -0.05 | -0.26 | 19.625 | 19.68 | 17.96 | 56983 |
| 1776983400 | 19.15 | -3.1 | -13.93 | 21.73 | 21.84 | 18.39 | 112902 |
| 1776897000 | 22.25 | 0.79 | 3.68 | 22.21 | 23.63 | 21.05 | 90568 |
| 1776810600 | 21.46 | -0.61 | -2.76 | 22.21 | 23.6 | 20.97 | 65034 |
| 1776724200 | 22.07 | -0.69 | -3.03 | 21.96 | 22.49 | 21.3 | 62851 |
| 1776465000 | 22.76 | 0.08 | 0.35 | 24.05 | 25.85 | 22.43 | 144409 |
| 1776378600 | 22.68 | 0.4 | 1.80 | 23.23 | 23.58 | 21.97 | 66349 |
| 1776292200 | 22.28 | 1.61 | 7.79 | 20.7 | 22.62 | 20.7 | 113424 |
| 1776205800 | 20.67 | 1.27 | 6.55 | 20.36 | 21.17 | 19.7801 | 53669 |
| 1776119400 | 19.4 | 0.94 | 5.09 | 17.88 | 19.54 | 17.3 | 33083 |
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.
