Premium
Tradr 2X Long MPWR Daily ETF (MPWX)
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 | 0.31 | 1.97704081633 | 15.68 | 17.17 | 13.34 | 23516 | 15.14750864 | SP |
| 4 | -6.42 | -28.6479250335 | 22.41 | 25.68 | 13.34 | 26271 | 18.24248688 | SP |
| 12 | -9.76 | -37.9029126214 | 25.75 | 28.01 | 13.34 | 25262 | 22.06597282 | SP |
| 26 | -9.76 | -37.9029126214 | 25.75 | 28.01 | 13.34 | 25262 | 22.06597282 | SP |
| 52 | -9.76 | -37.9029126214 | 25.75 | 28.01 | 13.34 | 25262 | 22.06597282 | SP |
| 156 | -9.76 | -37.9029126214 | 25.75 | 28.01 | 13.34 | 25262 | 22.06597282 | SP |
| 260 | -9.76 | -37.9029126214 | 25.75 | 28.01 | 13.34 | 25262 | 22.06597282 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 15.99 | -0.45 | -2.75 | 16.02 | 16.18 | 15.5 | 12424 |
| 1783636200 | 16.4418 | 1.28 | 8.46 | 16.82 | 17.17 | 16.1801 | 14461 |
| 1783549800 | 15.16 | 0.93 | 6.54 | 13.87 | 15.3401 | 13.87 | 26116 |
| 1783463400 | 14.23 | -1.71 | -10.73 | 14.53 | 14.75 | 13.34 | 35925 |
| 1783377000 | 15.94 | 1.25 | 8.51 | 15.68 | 16.399999 | 15.4 | 17563 |
| 1783031400 | 14.69 | -0.98 | -6.25 | 16.2 | 16.76 | 14 | 18526 |
| 1782945000 | 15.67 | -1.29 | -7.61 | 16.81 | 16.84 | 15.67 | 18613 |
| 1782858600 | 16.96 | 1.71 | 11.21 | 15.96 | 17.02 | 15.96 | 35883 |
| 1782772200 | 15.25 | 0.03 | 0.20 | 15.92 | 15.92 | 14.42 | 22260 |
| 1782513000 | 15.22 | -3.34 | -18.00 | 16.2 | 16.54 | 15 | 29955 |
| 1782426600 | 18.56 | 0.27 | 1.48 | 20.5 | 20.5 | 16.841 | 24107 |
| 1782340200 | 18.29 | 0.16 | 0.88 | 18.85 | 18.85 | 17.5 | 20076 |
| 1782253800 | 18.1301 | -3.07 | -14.46 | 18.51 | 19.681 | 17.6 | 34162 |
| 1782167400 | 21.1955 | -0.92 | -4.17 | 23.22 | 23.22 | 20.3568 | 19162 |
| 1781821800 | 22.117 | 3.06 | 16.04 | 21.26 | 22.29 | 21.14 | 42795 |
| 1781735400 | 19.06 | -1.59 | -7.70 | 21.94 | 21.94 | 19 | 26296 |
| 1781649000 | 20.6501 | -4.49 | -17.86 | 25.68 | 25.68 | 20.6501 | 46685 |
| 1781562600 | 25.14 | 2.17 | 9.46 | 25.62 | 25.62 | 23.94 | 26038 |
| 1781303400 | 22.9672 | -0.21 | -0.92 | 22.41 | 23.4183 | 22.41 | 14252 |
| 1781217000 | 23.18 | 2.98 | 14.75 | 22.25 | 23.18 | 21.5 | 14081 |
| 1781130600 | 20.2 | -1.5 | -6.91 | 20.71 | 22.5201 | 20.09 | 17149 |
| 1781044200 | 21.7 | -0.74 | -3.30 | 24.05 | 24.05 | 18.321 | 25241 |
| 1780957800 | 22.44 | 1.87 | 9.10 | 22.95 | 23.26 | 21.535 | 15799 |
| 1780698600 | 20.5678 | -5.28 | -20.43 | 25.08 | 25.08 | 20.5678 | 23172 |
| 1780612200 | 25.85 | -1.25 | -4.62 | 26.04 | 26.19 | 23.921 | 32744 |
| 1780525800 | 27.1009 | 2.14 | 8.58 | 25.83 | 27.1009 | 25 | 26694 |
| 1780439400 | 24.96 | 2.23 | 9.81 | 22.73 | 24.96 | 22.73 | 39911 |
| 1780353000 | 22.73 | -0.62 | -2.65 | 23.19 | 23.43 | 21.67 | 78549 |
| 1780093800 | 23.3495 | -2.56 | -9.88 | 25.91 | 26.09 | 23.3495 | 13374 |
| 1780007400 | 25.91 | 0.76 | 3.02 | 24.57 | 26.03 | 23.88 | 17574 |
| 1779921000 | 25.15 | -1.29 | -4.89 | 28.01 | 28.01 | 24.1 | 25397 |
| 1779834600 | 26.4435 | 2.35 | 9.77 | 26.43 | 27.96 | 25.305 | 35959 |
| 1779489000 | 24.09 | 0.83 | 3.57 | 23.09 | 24.33 | 23.09 | 27572 |
| 1779402600 | 23.26 | 0.16 | 0.67 | 21.71 | 23.33 | 21.71 | 14132 |
| 1779316200 | 23.1048 | 2.42 | 11.69 | 21.65 | 23.1048 | 21.03 | 13063 |
| 1779229800 | 20.686 | -0.54 | -2.56 | 21.23 | 21.23 | 19.2 | 9219 |
| 1779143400 | 21.23 | -1.97 | -8.48 | 24.75 | 24.75 | 20.59 | 11509 |
| 1778884200 | 23.1978 | -2.13 | -8.42 | 25.332 | 25.332 | 23.1978 | 28531 |
| 1778797800 | 25.332 | -1.06 | -4.02 | 26.43 | 26.43 | 25 | 30045 |
| 1778711400 | 26.392 | 1.54 | 6.18 | 24.8563 | 27.1282 | 24.8563 | 14826 |
| 1778625000 | 24.8563 | -1.94 | -7.25 | 26.38 | 26.38 | 22.84 | 20066 |
| 1778538600 | 26.8 | 1.9 | 7.61 | 25.19 | 26.9599 | 24.73 | 13774 |
| 1778279400 | 24.9036 | 0.66 | 2.74 | 25.25 | 25.34 | 24.44 | 10057 |
| 1778193000 | 24.2387 | -2.45 | -9.19 | 26.075 | 26.075 | 23.85 | 25736 |
| 1778106600 | 26.6918 | 2.19 | 8.95 | 24.42 | 26.7 | 23.82 | 16177 |
| 1778020200 | 24.5 | 0.23 | 0.96 | 24.79 | 25.16 | 24 | 32268 |
| 1777933800 | 24.2661 | -0.05 | -0.22 | 25.07 | 25.07 | 23.4926 | 19822 |
| 1777674600 | 24.32 | -1.38 | -5.37 | 24.37 | 24.68 | 22.4666 | 41468 |
| 1777588200 | 25.7 | 2.85 | 12.50 | 23.45 | 25.7 | 23.45 | 79956 |
| 1777501800 | 22.8453 | 0.62 | 2.80 | 23.6 | 23.64 | 22.4801 | 4937 |
| 1777415400 | 22.2233 | -2.65 | -10.64 | 22.7 | 23.37 | 21.86 | 13581 |
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.
