Premium
Defiance Daily Target 2X Long LLY ETF (LLYX)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1999 | 1.07357679914 | 18.62 | 19.5768 | 17.4 | 92429 | 18.38973827 | SP |
| 4 | 1.0299 | 5.7892074199 | 17.79 | 22.07 | 17.03 | 130290 | 19.48713062 | SP |
| 12 | -7.1801 | -27.6157692308 | 26 | 28 | 15.78 | 120600 | 20.28699002 | SP |
| 26 | -4.8201 | -20.3895939086 | 23.64 | 31.189 | 15.78 | 86164 | 21.2614764 | SP |
| 52 | -4.8201 | -20.3895939086 | 23.64 | 31.189 | 15.78 | 86164 | 21.2614764 | SP |
| 156 | -4.8201 | -20.3895939086 | 23.64 | 31.189 | 15.78 | 86164 | 21.2614764 | SP |
| 260 | -4.8201 | -20.3895939086 | 23.64 | 31.189 | 15.78 | 86164 | 21.2614764 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 18.09 | 0.5 | 2.84 | 19.8899 | 19.9 | 17.935 | 447812 |
| 1734651000 | 17.59 | -0.34 | -1.90 | 17.7805 | 18.25 | 17.4 | 80589 |
| 1734564600 | 17.93 | -0.6 | -3.24 | 18.42 | 18.555 | 17.835 | 80302 |
| 1734478200 | 18.53 | -0.11 | -0.59 | 18.57 | 19 | 18.3 | 82258 |
| 1734391800 | 18.64 | -0.49 | -2.56 | 19.24 | 19.5768 | 18.46 | 130034 |
| 1734132600 | 19.13 | 0.35 | 1.86 | 18.7282 | 19.34 | 18.55 | 71166 |
| 1734046200 | 18.78 | -0.64 | -3.30 | 19.5 | 19.62 | 18.63 | 70641 |
| 1733959800 | 19.42 | -0.31 | -1.57 | 19.3 | 19.6399 | 19.031 | 103653 |
| 1733873400 | 19.73 | -0.14 | -0.70 | 20.11 | 20.24 | 19.58 | 78515 |
| 1733787000 | 19.87 | -1.22 | -5.78 | 20.76 | 20.76 | 19.8 | 214748 |
| 1733527800 | 21.09 | 0.04 | 0.19 | 21.17 | 21.75 | 21.01 | 92832 |
| 1733441400 | 21.05 | -0.2 | -0.94 | 21.35 | 21.35 | 20.6101 | 167675 |
| 1733355000 | 21.25 | 0.8 | 3.91 | 21.16 | 22.07 | 20.8494 | 192026 |
| 1733268600 | 20.45 | 0.69 | 3.49 | 19.9 | 20.6 | 19.88 | 118576 |
| 1733182200 | 19.76 | 0.12 | 0.61 | 19.59 | 20.02 | 19.54 | 119185 |
| 1732917840 | 19.64 | 0.42 | 2.19 | 19.37 | 19.8 | 19.26 | 79049 |
| 1732750200 | 19.22 | -0.13 | -0.67 | 19.21 | 19.5 | 18.86 | 143023 |
| 1732663800 | 19.35 | 1.72 | 9.76 | 19.05 | 20.099 | 18.6 | 358334 |
| 1732577400 | 17.63 | 0.3 | 1.73 | 17.42 | 17.63 | 17.03 | 101536 |
| 1732318200 | 17.33 | -0.18 | -1.03 | 17.8754 | 17.91 | 17.2406 | 99058 |
| 1732231800 | 17.51 | -0.17 | -0.96 | 17.3 | 17.6499 | 16.805 | 154586 |
| 1732145400 | 17.68 | 1.11 | 6.70 | 16.87 | 17.7899 | 16.87 | 225634 |
| 1732059000 | 16.57 | 0.04 | 0.24 | 16.149999 | 16.62 | 15.8208 | 217489 |
| 1731972600 | 16.53 | -0.87 | -5.00 | 16.85 | 16.85 | 15.78 | 412385 |
| 1731713400 | 17.4 | -1.86 | -9.66 | 18.76 | 18.82 | 17.32 | 251568 |
| 1731627000 | 19.26 | -1.39 | -6.73 | 20.2 | 20.38 | 19.2 | 127350 |
| 1731540600 | 20.65 | -0.29 | -1.38 | 21.07 | 21.49 | 20.6 | 58976 |
| 1731454200 | 20.94 | -0.78 | -3.59 | 21.52 | 21.715 | 20.5604 | 169328 |
| 1731367800 | 21.72 | -0.02 | -0.09 | 21.65 | 22.28 | 21.3 | 218162 |
| 1731108600 | 21.74 | 1.74 | 8.70 | 20.25 | 22.4499 | 20.25 | 336637 |
| 1731022200 | 20 | 1.07 | 5.65 | 19.38 | 20.22 | 19.2102 | 225108 |
| 1730935800 | 18.93 | -1.52 | -7.43 | 21.11 | 21.11 | 18.55 | 353334 |
| 1730849400 | 20.45 | -0.01 | -0.04 | 20.37 | 20.6 | 20.06 | 71467 |
| 1730763000 | 20.4574 | -0.72 | -3.41 | 20.44 | 21.13 | 20.31 | 53057 |
| 1730500200 | 21.18 | -0.62 | -2.84 | 21.79 | 21.81 | 21.06 | 62629 |
| 1730413800 | 21.8 | -0.77 | -3.41 | 22.1 | 23.0396 | 21.56 | 145763 |
| 1730327400 | 22.57 | -3.35 | -12.92 | 20.08 | 23.48 | 18.252 | 876256 |
| 1730241000 | 25.92 | 0.42 | 1.65 | 25.65 | 26.17 | 25.65 | 60867 |
| 1730154600 | 25.5 | 0.2 | 0.78 | 25.74 | 25.74 | 25.28 | 40506 |
| 1729895400 | 25.3019 | -0.1 | -0.38 | 25.57 | 25.74 | 25.3019 | 15762 |
| 1729809000 | 25.3985 | -0.53 | -2.03 | 25.76 | 25.76 | 25.195 | 13406 |
| 1729722600 | 25.925 | -0.48 | -1.80 | 26.1 | 26.1399 | 25.46 | 17550 |
| 1729636200 | 26.4 | 0.16 | 0.61 | 25.97 | 26.45 | 25.97 | 10779 |
| 1729549800 | 26.24 | -0.64 | -2.38 | 26.88 | 26.88 | 26.15 | 10653 |
| 1729290600 | 26.88 | 0.01 | 0.05 | 26.93 | 27.02 | 26.2782 | 19450 |
| 1729204200 | 26.8664 | -0.06 | -0.24 | 27.14 | 27.56 | 26.8664 | 15122 |
| 1729117800 | 26.93 | 0.28 | 1.05 | 26.54 | 26.93 | 25.825 | 10678 |
| 1729031400 | 26.6495 | -1.11 | -3.99 | 27.5 | 27.5 | 26.34 | 30261 |
| 1728945000 | 27.7568 | 0.01 | 0.03 | 27.96 | 28 | 27.5 | 16682 |
| 1728685800 | 27.7479 | 1.14 | 4.30 | 26.88 | 27.75 | 26.645 | 19750 |
| 1728599400 | 26.605 | -0.59 | -2.17 | 26.7876 | 26.87 | 26.3 | 32507 |
| 1728513000 | 27.1945 | 0.34 | 1.26 | 26.87 | 27.2 | 26.77 | 35871 |
| 1728426600 | 26.8567 | 0.91 | 3.51 | 26.1 | 27.215 | 26.1 | 25590 |
| 1728340200 | 25.947 | 0.73 | 2.90 | 25.62 | 26.2583 | 25.62 | 27462 |
| 1728081000 | 25.2151 | 0.09 | 0.36 | 25.1 | 25.2151 | 24.75 | 14286 |
| 1727994600 | 25.1241 | -0.42 | -1.63 | 25.62 | 25.62 | 24.96 | 22517 |
| 1727908200 | 25.54 | 0.36 | 1.42 | 25 | 25.67 | 25 | 43069 |
| 1727821800 | 25.1836 | -0.13 | -0.51 | 25.46 | 25.49 | 24.86 | 19153 |
| 1727735400 | 25.3119 | 0.35 | 1.41 | 23.96 | 25.33 | 23.96 | 32476 |
| 1727476200 | 24.96 | -1.95 | -7.25 | 26 | 26 | 24.7538 | 74466 |
| 1727389800 | 26.91 | -0.75 | -2.72 | 27.22 | 27.35 | 26.5357 | 11880 |
| 1727303400 | 27.6615 | -0.01 | -0.03 | 28.01 | 28.485 | 27.5301 | 10071 |
| 1727217000 | 27.67 | 0.22 | 0.80 | 27.59 | 27.67 | 26.81 | 9648 |
| 1727130600 | 27.45 | -0.1 | -0.36 | 27.38 | 27.459 | 26.85 | 25856 |
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
