Premium
Defiance Daily Target 2x Long KEEL ETF (KEEX)
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 | -20.5465 | -21.4921548117 | 95.6 | 98.44 | 60.0001 | 17847 | 68.86336722 | SP |
| 4 | -25.0265 | -25.0064948042 | 100.08 | 181.67 | 60.0001 | 20177 | 115.09843297 | SP |
| 12 | 40.0872 | 114.645244135 | 34.9663 | 181.67 | 30.9501 | 16596 | 103.46589707 | SP |
| 26 | 40.0872 | 114.645244135 | 34.9663 | 181.67 | 30.9501 | 16596 | 103.46589707 | SP |
| 52 | 40.0872 | 114.645244135 | 34.9663 | 181.67 | 30.9501 | 16596 | 103.46589707 | SP |
| 156 | 40.0872 | 114.645244135 | 34.9663 | 181.67 | 30.9501 | 16596 | 103.46589707 | SP |
| 260 | 40.0872 | 114.645244135 | 34.9663 | 181.67 | 30.9501 | 16596 | 103.46589707 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 75.0535 | 8.07 | 12.04 | 68.19 | 78.71 | 68.19 | 11034 |
| 1783549800 | 66.9885 | 3.33 | 5.24 | 62.38 | 68.08 | 60.01 | 18588 |
| 1783463400 | 63.655 | -12.84 | -16.79 | 75.94 | 75.94 | 60.0001 | 14102 |
| 1783377000 | 76.4964 | 6.53 | 9.33 | 71.94 | 84.21 | 71.94 | 10032 |
| 1783031400 | 69.97 | -26.6 | -27.55 | 95.6 | 98.44 | 67.8 | 28667 |
| 1782945000 | 96.5719 | -15.82 | -14.07 | 109.84 | 109.84 | 85.79 | 20310 |
| 1782858600 | 112.39 | -2.82 | -2.44 | 114.65 | 114.65 | 104.19 | 7329 |
| 1782772200 | 115.205 | -9.17 | -7.38 | 123.84 | 128.9 | 99.325 | 16763 |
| 1782513000 | 124.3786 | 6.18 | 5.23 | 114.99 | 125.54 | 103.825 | 9485 |
| 1782426600 | 118.2 | -11.97 | -9.20 | 133.61 | 140 | 106 | 27217 |
| 1782340200 | 130.16999 | -21.3 | -14.06 | 153.02 | 155.555 | 119.36 | 39749 |
| 1782253800 | 151.467 | -2.76 | -1.79 | 154.22999 | 162.25 | 127.76 | 19512 |
| 1782167400 | 154.22999 | 16.47 | 11.96 | 138.01 | 181.67 | 138.01 | 36435 |
| 1781821800 | 137.755 | 11.9 | 9.45 | 125.8599 | 140 | 125.75 | 26157 |
| 1781735400 | 125.8599 | 0.89 | 0.71 | 128.22 | 142.44999 | 125.8599 | 20825 |
| 1781649000 | 124.9707 | 11.81 | 10.44 | 112.78 | 136.02 | 112.78 | 21330 |
| 1781562600 | 113.1564 | 3.16 | 2.87 | 113.01 | 124.64 | 110.84 | 13532 |
| 1781303400 | 110 | 3.29 | 3.08 | 106.59 | 128.1 | 106.59 | 19805 |
| 1781217000 | 106.71 | 7.48 | 7.54 | 100.08 | 108.9 | 90.97 | 13345 |
| 1781130600 | 99.2321 | -6.19 | -5.87 | 105.4257 | 112.215 | 99.2321 | 19874 |
| 1781044200 | 105.4257 | -8.21 | -7.23 | 117.01 | 141.97 | 95.77 | 39027 |
| 1780957800 | 113.64 | 18.66 | 19.65 | 96.01 | 116.555 | 96.01 | 18794 |
| 1780698600 | 94.98 | -34.51 | -26.65 | 129.4917 | 129.4917 | 82.05 | 30144 |
| 1780612200 | 129.4917 | -12.69 | -8.92 | 138.99 | 141 | 120 | 10764 |
| 1780525800 | 142.1772 | 1.82 | 1.30 | 139.15 | 151.5 | 135.34 | 32731 |
| 1780439400 | 140.3578 | 2.31 | 1.67 | 141.99 | 153.91 | 137.02 | 20145 |
| 1780353000 | 138.0503 | 16.42 | 13.50 | 119.76 | 141.53 | 109.87 | 9993 |
| 1780093800 | 121.6282 | 1.95 | 1.63 | 120.87 | 125.3 | 104.36 | 11747 |
| 1780007400 | 119.6749 | 4.6 | 3.99 | 116.23 | 122.91 | 105.68 | 10348 |
| 1779921000 | 115.0777 | 15.6 | 15.68 | 100.51 | 117.34 | 95.02 | 14720 |
| 1779834600 | 99.4817 | 12.28 | 14.08 | 87.2 | 106 | 87.2 | 14623 |
| 1779489000 | 87.2 | 5.17 | 6.30 | 84.09 | 92.91 | 80.8 | 14128 |
| 1779402600 | 82.0334 | 13.55 | 19.79 | 68.4816 | 83.44 | 68.4816 | 16898 |
| 1779316200 | 68.4816 | 0.72 | 1.06 | 69.15 | 72.42 | 66.79 | 8359 |
| 1779229800 | 67.76 | 0.71 | 1.07 | 67.0451 | 68.27 | 58.56 | 9857 |
| 1779143400 | 67.0451 | -7.47 | -10.02 | 74.5135 | 82.99 | 63.24 | 15188 |
| 1778884200 | 74.5135 | -7.65 | -9.31 | 82.16 | 82.16 | 69.54 | 9381 |
| 1778797800 | 82.16 | 15.03 | 22.40 | 68.04 | 84.15 | 68.04 | 19928 |
| 1778711400 | 67.1265 | 2.32 | 3.57 | 64.8096 | 71.6001 | 59.7167 | 15805 |
| 1778625000 | 64.8096 | -7.3 | -10.12 | 72.1084 | 72.1084 | 56 | 9100 |
| 1778538600 | 72.1084 | 9.51 | 15.19 | 62.6 | 79.13 | 61.85 | 14751 |
| 1778279400 | 62.6 | -3.12 | -4.75 | 65.72 | 65.72 | 59.58 | 5107 |
| 1778193000 | 65.72 | -2.91 | -4.25 | 68.6341 | 68.6341 | 56.6501 | 6739 |
| 1778106600 | 68.6341 | 17.44 | 34.06 | 51.195 | 69.17 | 51.195 | 20090 |
| 1778020200 | 51.195 | 8.05 | 18.66 | 43.51 | 51.195 | 43.51 | 8955 |
| 1777933800 | 43.1439 | 3.82 | 9.71 | 39.3248 | 43.63 | 39.3248 | 4252 |
| 1777674600 | 39.3248 | 1.38 | 3.65 | 37.94 | 39.93 | 37.94 | 5265 |
| 1777588200 | 37.94 | 6.99 | 22.58 | 30.9501 | 38.475 | 30.9501 | 4045 |
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.
