Premium
Tradr 2X Long ALAB Daily ETF (LABX)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -34.3911 | -19.1157245289 | 179.91 | 190.06 | 144.73 | 172778 | 162.10531951 | SP |
| 4 | 18.1289 | 14.2310228432 | 127.39 | 190.06 | 92.4 | 220902 | 134.82922522 | SP |
| 12 | 128.9189 | 776.619879518 | 16.6 | 190.06 | 16.24 | 352345 | 68.9646316 | SP |
| 26 | 129.2489 | 794.400122926 | 16.27 | 190.06 | 5.05 | 731667 | 24.29344718 | SP |
| 52 | 116.2389 | 396.990778689 | 29.28 | 190.06 | 5.05 | 663560 | 22.49867692 | SP |
| 156 | 116.2389 | 396.990778689 | 29.28 | 190.06 | 5.05 | 663560 | 22.49867692 | SP |
| 260 | 116.2389 | 396.990778689 | 29.28 | 190.06 | 5.05 | 663560 | 22.49867692 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 147.555 | -7.24 | -4.67 | 153.54 | 153.54 | 134.21 | 96856 |
| 1782426600 | 154.79 | 2.87 | 1.89 | 172.26 | 178.371 | 145 | 169485 |
| 1782340200 | 151.91999 | -0.6 | -0.39 | 156.94 | 170.6 | 144.72999 | 132183 |
| 1782253800 | 152.52 | -37.52 | -19.74 | 155 | 172.3498 | 149.2201 | 221066 |
| 1782167400 | 190.04 | 19.61 | 11.51 | 179.91 | 190.06 | 167.21 | 168422 |
| 1781821800 | 170.43 | 31.22 | 22.43 | 143.01 | 174 | 143.01 | 229171 |
| 1781735400 | 139.21 | 8.13 | 6.20 | 140.82499 | 152.72999 | 136.09 | 137467 |
| 1781649000 | 131.08 | -20.14 | -13.32 | 150.11 | 157.41 | 130.01 | 209448 |
| 1781562600 | 151.22 | 15.51 | 11.43 | 150 | 158.19999 | 134 | 184350 |
| 1781303400 | 135.71 | 0.37 | 0.27 | 146.77 | 152 | 130.7015 | 205654 |
| 1781217000 | 135.34 | 23.55 | 21.07 | 114.51 | 135.5 | 114.51 | 220335 |
| 1781130600 | 111.79 | -7.07 | -5.95 | 115.295 | 131.01 | 110.8 | 163792 |
| 1781044200 | 118.86 | -3.27 | -2.68 | 130 | 140 | 92.4 | 338422 |
| 1780957800 | 122.13 | 19.55 | 19.06 | 111.86 | 126.88 | 109.97 | 227340 |
| 1780698600 | 102.58 | -31.52 | -23.50 | 122.05 | 126.065 | 101.585 | 230095 |
| 1780612200 | 134.1 | -3.87 | -2.80 | 125.93 | 138.38999 | 118.16 | 182004 |
| 1780525800 | 137.965 | 5.5 | 4.15 | 138.01 | 143.656 | 119 | 283498 |
| 1780439400 | 132.47 | 24.67 | 22.88 | 109.83 | 132.47 | 109.83 | 313393 |
| 1780353000 | 107.8 | -17.23 | -13.78 | 114.99 | 117.3198 | 105.12 | 288984 |
| 1780093800 | 125.03 | -4.8 | -3.70 | 127.39 | 129.94999 | 115.05 | 292083 |
| 1780007400 | 129.83 | 16.65 | 14.71 | 117.92 | 132.8399 | 113.38 | 278373 |
| 1779921000 | 113.18 | 4.99 | 4.61 | 112.48 | 114.1003 | 100 | 213592 |
| 1779834600 | 108.19 | 7.72 | 7.68 | 107.05 | 110.98 | 89.685 | 431688 |
| 1779489000 | 100.47 | 5.22 | 5.48 | 95.84 | 106.4203 | 95.84 | 257623 |
| 1779402600 | 95.25 | 6.48 | 7.30 | 86.28 | 95.25 | 84.93 | 323129 |
| 1779316200 | 88.77 | 23.47 | 35.94 | 69.92 | 88.77 | 69 | 795473 |
| 1779229800 | 65.3 | 13.86 | 26.94 | 49.36 | 70.86 | 49.36 | 546596 |
| 1779143400 | 51.44 | -9.06 | -14.98 | 61.35 | 61.99 | 48.57 | 290108 |
| 1778884200 | 60.5 | 2.11 | 3.61 | 52 | 64.129999 | 49 | 399228 |
| 1778797800 | 58.39 | 1.99 | 3.53 | 56.06 | 59.5 | 52.32 | 232624 |
| 1778711400 | 56.4 | 9.38 | 19.95 | 49.18 | 56.56 | 47.5224 | 525619 |
| 1778625000 | 47.02 | -1.68 | -3.45 | 46.3 | 51.7 | 41.8 | 360573 |
| 1778538600 | 48.7 | 3.42 | 7.55 | 44.31 | 49 | 43.61 | 498980 |
| 1778279400 | 45.28 | 1.52 | 3.47 | 45.75 | 46.32 | 40.84 | 351101 |
| 1778193000 | 43.76 | -8.73 | -16.63 | 51.28 | 52.499 | 42 | 460350 |
| 1778106600 | 52.49 | -0.72 | -1.35 | 60 | 60.53 | 47 | 677632 |
| 1778020200 | 53.21 | 6.37 | 13.60 | 48.94 | 55.66 | 48.94 | 640280 |
| 1777933800 | 46.84 | -0.17 | -0.36 | 47.15 | 50.5 | 45.8001 | 213331 |
| 1777674600 | 47.01 | 2.98 | 6.77 | 44.16 | 48.24 | 42.82 | 278153 |
| 1777588200 | 44.03 | -0.72 | -1.61 | 46.83 | 46.83 | 39.12 | 361465 |
| 1777501800 | 44.75 | 6.09 | 15.75 | 40.31 | 44.75 | 38.92 | 264364 |
| 1777415400 | 38.66 | -6.3 | -14.01 | 37.5 | 42 | 37.4 | 270687 |
| 1777329000 | 44.96 | -8.08 | -15.23 | 51.6 | 52.1 | 43.33 | 395219 |
| 1777069800 | 53.04 | 7.43 | 16.29 | 48.745 | 53.86 | 48.745 | 419651 |
| 1776983400 | 45.61 | 1.02 | 2.29 | 42.57 | 49.19 | 42.57 | 429298 |
| 1776897000 | 44.59 | 1.16 | 2.67 | 46.22 | 47.251 | 41.361 | 556598 |
| 1776810600 | 43.43 | 6.57 | 17.82 | 42.43 | 45.5 | 40.11 | 730792 |
| 1776724200 | 36.86 | 1.04 | 2.90 | 36.01 | 37 | 33.7 | 307181 |
| 1776465000 | 35.82 | 1.21 | 3.50 | 36.12 | 36.49 | 33.35 | 240985 |
| 1776378600 | 34.61 | -0.54 | -1.54 | 35.1 | 35.78 | 30.865 | 226765 |
| 1776292200 | 35.15 | 0.61 | 1.77 | 34.37 | 36.45 | 32.9 | 325262 |
| 1776205800 | 34.54 | 1.26 | 3.79 | 32.49 | 35.1977 | 29.7601 | 851404 |
| 1776119400 | 33.28 | 6.33 | 23.49 | 27.56 | 33.488999 | 27.475 | 1042386 |
| 1775860200 | 26.95 | 6.35 | 30.83 | 22.29 | 27.5 | 22.29 | 899866 |
| 1775773800 | 20.6 | 1.34 | 6.96 | 19.78 | 20.61 | 18.73 | 267549 |
| 1775687400 | 19.26 | 1.89 | 10.88 | 19.9 | 20.6538 | 18.31 | 183286 |
| 1775601000 | 17.37 | 0.14 | 0.81 | 16.62 | 17.77 | 16.239999 | 140168 |
| 1775514600 | 17.23 | 0.34 | 2.01 | 16.6 | 18.47 | 16.6 | 199133 |
| 1775169000 | 16.89 | 2.88 | 20.56 | 12.85 | 16.99 | 12.8056 | 298156 |
| 1775082600 | 14.01 | -0.91 | -6.10 | 15.61 | 15.61 | 13.9657 | 174591 |
| 1774996200 | 14.92 | 2.35 | 18.70 | 12.72 | 15.18 | 12.71 | 305082 |
| 1774909800 | 12.57 | -3.59 | -22.22 | 16.51 | 16.51 | 12 | 342354 |
| 1774650600 | 16.16 | -0.34 | -2.06 | 16.27 | 16.77 | 15.7 | 87869 |
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.
