Premium
Tradr 2X Long LRCX Daily ETF (LRCU)
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 | -16 | -18.0688876341 | 88.55 | 113.66 | 67.430001 | 280010 | 92.82877444 | SP |
| 4 | 8.55 | 13.359375 | 64 | 113.66 | 58.75 | 184503 | 86.73693892 | SP |
| 12 | 26.38 | 57.1366688326 | 46.17 | 113.66 | 38.6 | 122960 | 68.58898464 | SP |
| 26 | -17.46 | -19.3978446839 | 90.01 | 140.59 | 26.95 | 88472 | 69.5306729 | SP |
| 52 | 47.73 | 192.30459307 | 24.82 | 140.59 | 23.05 | 56771 | 67.92947367 | SP |
| 156 | 47.73 | 192.30459307 | 24.82 | 140.59 | 23.05 | 56771 | 67.92947367 | SP |
| 260 | 47.73 | 192.30459307 | 24.82 | 140.59 | 23.05 | 56771 | 67.92947367 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 71.6194 | -18.92 | -20.90 | 89.73 | 89.81 | 67.430001 | 306603 |
| 1782945000 | 90.54 | -21.21 | -18.98 | 96.045 | 108.77 | 84.92 | 314692 |
| 1782858600 | 111.75 | 10.94 | 10.85 | 104.04 | 113.66 | 102.22 | 296392 |
| 1782772200 | 100.81 | 14.94 | 17.40 | 88.55 | 102.41 | 86.76 | 202352 |
| 1782513000 | 85.87 | -11.47 | -11.78 | 94.58 | 94.58 | 84.0001 | 102160 |
| 1782426600 | 97.34 | 13.84 | 16.57 | 97.74 | 98.8499 | 84.08 | 226800 |
| 1782340200 | 83.5 | 0 | 0.00 | 81.385 | 85.92 | 79 | 116798 |
| 1782253800 | 83.5 | -18.88 | -18.44 | 100.99 | 100.99 | 80.74 | 190992 |
| 1782167400 | 102.38 | 9.51 | 10.24 | 96.9 | 102.79 | 94.53 | 135635 |
| 1781821800 | 92.87 | 7.12 | 8.30 | 97.49 | 98.35 | 92.26 | 149876 |
| 1781735400 | 85.75 | 1.7 | 2.02 | 90.71 | 96 | 85.75 | 152194 |
| 1781649000 | 84.05 | -9.46 | -10.12 | 91.75 | 94.8868 | 83.19 | 118905 |
| 1781562600 | 93.51 | 10.54 | 12.70 | 92.71 | 94.51 | 90.555 | 139686 |
| 1781303400 | 82.97 | 1.43 | 1.75 | 79.99 | 86.26 | 78.32 | 159272 |
| 1781217000 | 81.54 | 16.53 | 25.43 | 66.72 | 82.24 | 66.72 | 233125 |
| 1781130600 | 65.01 | -1.83 | -2.74 | 64.849999 | 75.59 | 64 | 150826 |
| 1781044200 | 66.84 | 0.84 | 1.27 | 70.43 | 75.9999 | 58.75 | 192517 |
| 1780957800 | 66.004999 | 7.75 | 13.31 | 64 | 68.335 | 62.5806 | 132229 |
| 1780698600 | 58.25 | -13.77 | -19.12 | 66.03 | 66.45 | 58.1956 | 70916 |
| 1780612200 | 72.02 | -3.45 | -4.57 | 68.33 | 74.82 | 67.155 | 65713 |
| 1780525800 | 75.47 | 4.08 | 5.72 | 71.09 | 76.7099 | 70.7275 | 79302 |
| 1780439400 | 71.39 | 7.17 | 11.16 | 67.385 | 71.91 | 66.25 | 56754 |
| 1780353000 | 64.224999 | -0.51 | -0.78 | 62.32 | 65.76 | 60.76 | 48036 |
| 1780093800 | 64.73 | -0.38 | -0.58 | 67.69 | 67.69 | 64.375 | 42856 |
| 1780007400 | 65.11 | -0.29 | -0.44 | 65.489999 | 66.66 | 61.1801 | 59203 |
| 1779921000 | 65.4 | -1.53 | -2.29 | 70.62 | 70.87 | 63.55 | 63779 |
| 1779834600 | 66.93 | 6.72 | 11.16 | 62 | 67.019999 | 62 | 114174 |
| 1779489000 | 60.21 | 1.22 | 2.07 | 60.035 | 61.86 | 59.326 | 45388 |
| 1779402600 | 58.99 | 3.82 | 6.92 | 54.24 | 59.02 | 54.24 | 63872 |
| 1779316200 | 55.17 | 6.95 | 14.41 | 50.55 | 55.429 | 50.24 | 96449 |
| 1779229800 | 48.22 | -2.05 | -4.08 | 47.26 | 49.666 | 45 | 56593 |
| 1779143400 | 50.27 | -2.5 | -4.74 | 55.73 | 55.97 | 48.645 | 63209 |
| 1778884200 | 52.77 | -5.7 | -9.75 | 56.75 | 56.75 | 50.81 | 74893 |
| 1778797800 | 58.47 | 1.52 | 2.67 | 57.445 | 59.29 | 56.8278 | 39771 |
| 1778711400 | 56.95 | 2.65 | 4.88 | 57 | 58.08 | 53.785 | 69178 |
| 1778625000 | 54.3 | -2.67 | -4.69 | 53.82 | 54.86 | 50.16 | 83472 |
| 1778538600 | 56.97 | 0.43 | 0.76 | 55.11 | 58.4 | 55.11 | 69480 |
| 1778279400 | 56.54 | 2.79 | 5.19 | 57.51 | 57.51 | 54.335 | 96919 |
| 1778193000 | 53.75 | -3.83 | -6.65 | 56.96 | 57.68 | 52.375 | 104749 |
| 1778106600 | 57.58 | 7.4 | 14.75 | 51.51 | 57.89 | 51.51 | 201225 |
| 1778020200 | 50.18 | 6.15 | 13.97 | 47 | 51.39 | 47 | 150866 |
| 1777933800 | 44.03 | 0.41 | 0.94 | 43.78 | 45.575 | 43 | 60686 |
| 1777674600 | 43.62 | -0.1 | -0.23 | 43.095 | 44.605 | 41.77 | 63439 |
| 1777588200 | 43.72 | 2.59 | 6.30 | 41.54 | 44.22 | 41.25 | 144458 |
| 1777501800 | 41.13 | -0.8 | -1.91 | 43.05 | 43.05 | 38.6 | 59794 |
| 1777415400 | 41.93 | -2.64 | -5.92 | 41.62 | 42.56 | 39 | 90884 |
| 1777329000 | 44.57 | -3 | -6.31 | 48.08 | 48.08 | 43.57 | 115842 |
| 1777069800 | 47.57 | 3.32 | 7.50 | 47.16 | 50.2 | 47.16 | 175638 |
| 1776983400 | 44.25 | -2.73 | -5.81 | 46.97 | 49.32 | 42.79 | 205421 |
| 1776897000 | 46.98 | 2.69 | 6.07 | 46.13 | 47.1199 | 44.44 | 272844 |
| 1776810600 | 44.29 | -1.74 | -3.79 | 46.85 | 47.15 | 43.86 | 78995 |
| 1776724200 | 46.0335 | -1.68 | -3.51 | 47.92 | 47.92 | 45.97 | 73179 |
| 1776465000 | 47.71 | 2.08 | 4.56 | 48.46 | 48.46 | 45.97 | 96673 |
| 1776378600 | 45.63 | -1.33 | -2.83 | 46.28 | 47.29 | 44.91 | 82127 |
| 1776292200 | 46.96 | -2.85 | -5.72 | 48 | 48 | 43.53 | 147649 |
| 1776205800 | 49.81 | 1.91 | 3.99 | 49.67 | 50.04 | 47 | 97204 |
| 1776119400 | 47.9 | 1.15 | 2.46 | 46.17 | 47.9 | 45.53 | 106031 |
| 1775860200 | 46.75 | 1.82 | 4.05 | 46.78 | 48.11 | 45.15 | 120548 |
| 1775773800 | 44.93 | 4.2 | 10.31 | 41.12 | 44.93 | 41.12 | 126953 |
| 1775687400 | 40.73 | 6.61 | 19.37 | 39.33 | 41.52 | 39.33 | 170819 |
| 1775601000 | 34.12 | 1.18 | 3.58 | 32.174999 | 34.12 | 31.77 | 49217 |
| 1775514600 | 32.939999 | 0.49 | 1.51 | 32.759999 | 33.229999 | 31.89 | 52048 |
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.
