Premium
Defiance Daily Target 2X Long LLY ETF (LLYX)
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 | -1.34 | -5.34077321642 | 25.09 | 25.61 | 23.0497 | 319559 | 23.86912692 | SP |
| 4 | 0.85 | 3.71179039301 | 22.9 | 27.265 | 21.7 | 498627 | 24.43243883 | SP |
| 12 | 7.31 | 44.4647201946 | 16.44 | 27.265 | 14.55 | 562090 | 19.87486555 | SP |
| 26 | -1.94 | -7.55157648891 | 25.69 | 28.14 | 14.55 | 458935 | 21.22622541 | SP |
| 52 | 8.29 | 53.6222509702 | 15.46 | 28.44 | 9.6 | 920249 | 16.33781481 | SP |
| 156 | 0.11 | 0.465313028765 | 23.64 | 31.189 | 9.6 | 588396 | 16.56501339 | SP |
| 260 | 0.11 | 0.465313028765 | 23.64 | 31.189 | 9.6 | 588396 | 16.56501339 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 23.84 | 0.21 | 0.89 | 23.88 | 24.426 | 23.17 | 407319 |
| 1782167400 | 23.63 | 0.16 | 0.68 | 23.75 | 24.2941 | 23.23 | 307091 |
| 1781821800 | 23.47 | -0.53 | -2.21 | 24.29 | 24.46 | 23.0497 | 287285 |
| 1781735400 | 24 | -0.51 | -2.08 | 24.18 | 24.4171 | 23.7301 | 490528 |
| 1781649000 | 24.51 | -0.31 | -1.25 | 25.09 | 25.61 | 24.31 | 193330 |
| 1781562600 | 24.82 | -0.17 | -0.68 | 25.06 | 25.18 | 24.09 | 342093 |
| 1781303400 | 24.99 | -1.26 | -4.80 | 26.43 | 26.56 | 24.99 | 338091 |
| 1781217000 | 26.25 | 1.06 | 4.21 | 25.23 | 26.73 | 24.72 | 453996 |
| 1781130600 | 25.19 | -0.38 | -1.49 | 25.88 | 26.57 | 25.15 | 328051 |
| 1781044200 | 25.57 | -0.23 | -0.89 | 26.35 | 26.9699 | 25.29 | 668033 |
| 1780957800 | 25.8 | 0.69 | 2.75 | 26.17 | 27.265 | 25.7 | 933086 |
| 1780698600 | 25.11 | 0.35 | 1.41 | 25.52 | 26.5493 | 25.0405 | 1055923 |
| 1780612200 | 24.76 | 1.77 | 7.70 | 23.97 | 25.42 | 23.7961 | 742530 |
| 1780525800 | 22.99 | 0.71 | 3.19 | 22.3 | 23.42 | 21.8 | 820438 |
| 1780439400 | 22.28 | -0.69 | -3.00 | 22.455 | 22.75 | 21.7 | 476717 |
| 1780353000 | 22.97 | -1.05 | -4.37 | 23.6 | 24 | 22.52 | 420112 |
| 1780093800 | 24.02 | -0.95 | -3.80 | 25 | 25.03 | 23.3 | 488821 |
| 1780007400 | 24.97 | 1.84 | 7.96 | 23.66 | 25.94 | 23.62 | 563111 |
| 1779921000 | 23.13 | 0.73 | 3.26 | 22.6 | 23.54 | 22.6 | 275502 |
| 1779834600 | 22.4 | 0.03 | 0.13 | 22.9 | 23.0799 | 22.2 | 289177 |
| 1779489000 | 22.37 | 0.95 | 4.44 | 21.7 | 22.6143 | 21.7 | 264772 |
| 1779402600 | 21.42 | 0.97 | 4.74 | 20.84 | 21.67 | 20.73 | 340205 |
| 1779316200 | 20.45 | -0.14 | -0.68 | 20.79 | 21.28 | 19.9235 | 396710 |
| 1779229800 | 20.59 | 1.28 | 6.63 | 19.39 | 20.63 | 19.28 | 578563 |
| 1779143400 | 19.31 | -0.64 | -3.21 | 19.75 | 19.915 | 18.97 | 511708 |
| 1778884200 | 19.95 | -0.08 | -0.40 | 19.97 | 20.365 | 19.701 | 596582 |
| 1778797800 | 20.03 | -0.37 | -1.81 | 20.48 | 20.6 | 19.58 | 725408 |
| 1778711400 | 20.4 | 1.01 | 5.21 | 19.39 | 20.7 | 19.39 | 738749 |
| 1778625000 | 19.39 | 0.87 | 4.70 | 18.83 | 19.69 | 18.7 | 721397 |
| 1778538600 | 18.52 | 0.71 | 3.99 | 17.76 | 19.5899 | 17.65 | 630409 |
| 1778279400 | 17.81 | -1.04 | -5.52 | 18.89 | 19.045 | 17.81 | 594429 |
| 1778193000 | 18.85 | -0.5 | -2.58 | 19.4 | 19.4 | 18.61 | 295857 |
| 1778106600 | 19.35 | -0.03 | -0.15 | 19.45 | 19.75 | 19.25 | 406567 |
| 1778020200 | 19.38 | 0.77 | 4.14 | 18.8 | 19.59 | 18.55 | 670564 |
| 1777933800 | 18.61 | 0.16 | 0.87 | 18.25 | 18.88 | 18.0296 | 819509 |
| 1777674600 | 18.45 | 1.29 | 7.52 | 17.96 | 19.2599 | 17.74 | 1177626 |
| 1777588200 | 17.16 | 2.61 | 17.94 | 16.239999 | 17.7832 | 16.239999 | 4286707 |
| 1777501800 | 14.55 | -0.83 | -5.40 | 15.1 | 15.15 | 14.55 | 880223 |
| 1777415400 | 15.38 | 0.16 | 1.05 | 15.4 | 15.5303 | 15.045 | 339069 |
| 1777329000 | 15.22 | -0.56 | -3.55 | 15.63 | 16.01 | 15.18 | 417268 |
| 1777069800 | 15.78 | -1.21 | -7.12 | 16.36 | 16.36 | 15.32 | 1075030 |
| 1776983400 | 16.99 | -0.19 | -1.11 | 17.36 | 17.42 | 16.8 | 307670 |
| 1776897000 | 17.18 | 0.66 | 4.00 | 16.68 | 17.18 | 16.5 | 319057 |
| 1776810600 | 16.52 | -0.62 | -3.62 | 16.89 | 16.89 | 15.75 | 1060537 |
| 1776724200 | 17.14 | -0.28 | -1.61 | 17.41 | 17.5 | 16.877 | 173557 |
| 1776465000 | 17.42 | 0.85 | 5.13 | 16.76 | 17.5215 | 16.76 | 528037 |
| 1776378600 | 16.57 | -0.08 | -0.48 | 16.8 | 17.16 | 16.399999 | 454920 |
| 1776292200 | 16.649999 | -0.69 | -3.98 | 17.33 | 17.5484 | 16.01 | 472663 |
| 1776205800 | 17.34 | -0.24 | -1.37 | 17.44 | 17.9596 | 17.04 | 241266 |
| 1776119400 | 17.58 | -0.39 | -2.17 | 17.84 | 18.19 | 17.469 | 227473 |
| 1775860200 | 17.97 | -0.63 | -3.36 | 18.67 | 18.67 | 17.8 | 169490 |
| 1775773800 | 18.595 | 0.11 | 0.62 | 18.57 | 18.88 | 17.95 | 117110 |
| 1775687400 | 18.48 | 0.84 | 4.79 | 18.115 | 18.8 | 17.79 | 193476 |
| 1775601000 | 17.635 | 0.11 | 0.60 | 17.4 | 17.72 | 16.48 | 206091 |
| 1775514600 | 17.53 | -0.34 | -1.90 | 17.8 | 17.825 | 17.25 | 155348 |
| 1775169000 | 17.87 | -0.78 | -4.18 | 18.42 | 18.7383 | 17.68 | 275245 |
| 1775082600 | 18.65 | 1.33 | 7.68 | 17.33 | 19.46 | 17.33 | 1006374 |
| 1774996200 | 17.32 | 1.16 | 7.18 | 16.44 | 17.4942 | 16.41 | 189538 |
| 1774909800 | 16.16 | 0.31 | 1.96 | 16.16 | 16.51 | 16.045 | 121498 |
| 1774650600 | 15.85 | -0.73 | -4.40 | 16.469999 | 16.67 | 15.81 | 157879 |
| 1774564200 | 16.579999 | -0.72 | -4.16 | 17.14 | 17.26 | 16.559999 | 103461 |
| 1774477800 | 17.3 | 0.46 | 2.73 | 17.17 | 17.52 | 17.05 | 215730 |
| 1774391400 | 16.84 | -0.26 | -1.52 | 17.15 | 17.15 | 16.59 | 116286 |
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.
