Premium
T Rex 2X Long Microsoft Daily Target ETF (MSFX)
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 | -3.2 | -16.2767039674 | 19.66 | 19.765 | 15.778 | 265700 | 17.09396068 | SP |
| 4 | -2.2 | -11.7899249732 | 18.66 | 23.4275 | 15.778 | 300404 | 19.34473696 | SP |
| 12 | -0.2 | -1.20048019208 | 16.66 | 23.4275 | 14.09 | 237493 | 18.53308013 | SP |
| 26 | -12.78 | -43.707250342 | 29.24 | 30.23 | 14.09 | 199826 | 20.13983799 | SP |
| 52 | -14.08 | -46.1034708579 | 30.54 | 40.87 | 14.09 | 118651 | 22.40833586 | SP |
| 156 | -8.98 | -35.2987421384 | 25.44 | 40.87 | 14.09 | 67853 | 23.50904813 | SP |
| 260 | -8.98 | -35.2987421384 | 25.44 | 40.87 | 14.09 | 67853 | 23.50904813 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 16.28 | -0.59 | -3.50 | 16.739999 | 16.83 | 15.778 | 630840 |
| 1781130600 | 16.87 | -0.52 | -2.99 | 17 | 17.54 | 16.87 | 130780 |
| 1781044200 | 17.39 | -0.77 | -4.24 | 17.96 | 18.15 | 17 | 198987 |
| 1780957800 | 18.16 | -0.43 | -2.31 | 18.4 | 18.61 | 17.89 | 154695 |
| 1780698600 | 18.59 | -1.11 | -5.63 | 19.66 | 19.765 | 18.41 | 213196 |
| 1780612200 | 19.7 | 0.1 | 0.51 | 20.33 | 20.4 | 19.5301 | 148666 |
| 1780525800 | 19.6 | -1.4 | -6.67 | 20.7 | 20.81 | 19.34 | 277696 |
| 1780439400 | 21 | -1.87 | -8.16 | 21.54 | 22.01 | 20.8754 | 311332 |
| 1780353000 | 22.865 | 1.15 | 5.27 | 23.32 | 23.4275 | 22.67 | 530755 |
| 1780093800 | 21.72 | 1.97 | 9.97 | 20.28 | 21.86 | 20.265 | 482497 |
| 1780007400 | 19.75 | 1.29 | 6.99 | 18.47 | 19.94 | 18.47 | 336005 |
| 1779921000 | 18.46 | -0.31 | -1.65 | 18.31 | 18.7522 | 18.16 | 362550 |
| 1779834600 | 18.77 | -0.2 | -1.05 | 18.92 | 19.091 | 18.525 | 259297 |
| 1779489000 | 18.97 | -0.12 | -0.63 | 19.09 | 19.5 | 18.815 | 171555 |
| 1779402600 | 19.09 | -0.02 | -0.10 | 19.595 | 19.64 | 18.81 | 285154 |
| 1779316200 | 19.11 | 0.24 | 1.27 | 18.59 | 19.26 | 18.37 | 238426 |
| 1779229800 | 18.87 | -0.56 | -2.88 | 19.89 | 20.24 | 18.785 | 274678 |
| 1779143400 | 19.43 | 0.15 | 0.78 | 18.9 | 19.529 | 18.75 | 260382 |
| 1778884200 | 19.2797 | 1.09 | 5.99 | 18.66 | 19.84 | 18.53 | 440182 |
| 1778797800 | 18.19 | 0.38 | 2.13 | 17.73 | 18.39 | 17.46 | 196499 |
| 1778711400 | 17.81 | -0.26 | -1.44 | 17.71 | 17.9 | 17.47 | 206635 |
| 1778625000 | 18.07 | -0.42 | -2.27 | 18.59 | 18.65 | 17.965 | 120421 |
| 1778538600 | 18.49 | -0.25 | -1.33 | 18.13 | 18.49 | 17.87 | 168107 |
| 1778279400 | 18.74 | -0.52 | -2.70 | 18.99 | 19.01 | 18.63 | 179256 |
| 1778193000 | 19.26 | 0.6 | 3.22 | 19.14 | 19.9129 | 19.1 | 191909 |
| 1778106600 | 18.66 | 0.25 | 1.36 | 18.17 | 19.05 | 17.905 | 193127 |
| 1778020200 | 18.41 | -0.22 | -1.18 | 18.795 | 18.87 | 18.2 | 102447 |
| 1777933800 | 18.63 | -0.1 | -0.53 | 18.48 | 19.2699 | 18.34 | 153349 |
| 1777674600 | 18.73 | 0.58 | 3.20 | 18.61 | 18.94 | 18.3597 | 256966 |
| 1777588200 | 18.15 | -1.59 | -8.05 | 18.52 | 18.7 | 17.26 | 504860 |
| 1777501800 | 19.74 | -0.42 | -2.08 | 19.79 | 19.88 | 19.34 | 366334 |
| 1777415400 | 20.16 | 0.39 | 1.97 | 19.65 | 20.19 | 19.489 | 172392 |
| 1777329000 | 19.77 | 0.06 | 0.30 | 19.59 | 19.91 | 19.07 | 284220 |
| 1777069800 | 19.71 | 0.79 | 4.18 | 19.13 | 19.735 | 18.94 | 300211 |
| 1776983400 | 18.92 | -1.64 | -7.98 | 19.38 | 19.6 | 18.541 | 211529 |
| 1776897000 | 20.56 | 0.79 | 4.00 | 20.03 | 20.61 | 19.75 | 227918 |
| 1776810600 | 19.77 | 0.58 | 3.02 | 19.32 | 20.03 | 19.14 | 221549 |
| 1776724200 | 19.19 | -0.46 | -2.34 | 19.54 | 19.65 | 19.04 | 194999 |
| 1776465000 | 19.65 | 0.2 | 1.03 | 19.89 | 20.46 | 19.47 | 360849 |
| 1776378600 | 19.45 | 0.75 | 4.01 | 19.36 | 19.49 | 18.7 | 518767 |
| 1776292200 | 18.7 | 1.59 | 9.29 | 17.53 | 18.89 | 17.3991 | 260723 |
| 1776205800 | 17.11 | 0.71 | 4.33 | 16.649999 | 17.19 | 16.5 | 387612 |
| 1776119400 | 16.399999 | 1.12 | 7.33 | 15.41 | 16.399999 | 15.2268 | 239490 |
| 1775860200 | 15.28 | -0.16 | -1.04 | 15.44 | 15.57 | 15.15 | 116304 |
| 1775773800 | 15.44 | -0.11 | -0.71 | 15.34 | 15.44 | 14.9003 | 212245 |
| 1775687400 | 15.55 | 0.21 | 1.37 | 16.399999 | 16.41 | 15.28 | 369553 |
| 1775601000 | 15.34 | -0.03 | -0.20 | 15.24 | 15.36 | 14.905 | 82267 |
| 1775514600 | 15.37 | -0.09 | -0.58 | 15.47 | 15.47 | 15.22 | 94133 |
| 1775169000 | 15.46 | 0.31 | 2.05 | 14.95 | 15.46 | 14.7 | 103938 |
| 1775082600 | 15.15 | -0.08 | -0.53 | 15.56 | 15.56 | 15.08 | 96585 |
| 1774996200 | 15.23 | 0.91 | 6.35 | 14.75 | 15.42 | 14.68 | 140842 |
| 1774909800 | 14.32 | 0.18 | 1.27 | 14.57 | 14.805 | 14.09 | 140442 |
| 1774650600 | 14.14 | -0.78 | -5.23 | 14.61 | 14.61 | 14.14 | 143294 |
| 1774564200 | 14.92 | -0.44 | -2.86 | 15.27 | 15.6 | 14.84 | 107986 |
| 1774477800 | 15.36 | -0.13 | -0.84 | 15.86 | 15.86 | 15.23 | 96120 |
| 1774391400 | 15.49 | -0.85 | -5.20 | 16.25 | 16.25 | 15.401 | 193124 |
| 1774305000 | 16.34 | 0.06 | 0.37 | 16.399999 | 16.7 | 16.25 | 70891 |
| 1774045800 | 16.28 | -0.64 | -3.78 | 16.66 | 16.8 | 16.12 | 79019 |
| 1773959400 | 16.92 | -0.2 | -1.17 | 16.99 | 17.165 | 16.75 | 46986 |
| 1773873000 | 17.12 | -0.74 | -4.14 | 17.73 | 17.73 | 17.09 | 68867 |
| 1773786600 | 17.86 | -0.04 | -0.22 | 17.96 | 18.22 | 17.7 | 38209 |
| 1773700200 | 17.9 | 0.39 | 2.23 | 17.73 | 17.9 | 17.45 | 50306 |
| 1773441000 | 17.51 | -0.58 | -3.21 | 18.07 | 18.26 | 17.43 | 74629 |
| 1773354600 | 18.09 | -0.27 | -1.47 | 18.31 | 18.46 | 18.08 | 127308 |
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.
