Premium
T Rex 2X Long MSTR Daily Target ETF (MSTU)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -146.0799 | -92.4556329114 | 158 | 164.26 | 9.57 | 38582494 | 15.80273684 | SP |
| 4 | -179.4799 | -93.7721525601 | 191.4 | 239.45 | 9.57 | 15043640 | 63.23700365 | SP |
| 12 | -29.2899 | -71.074739141 | 41.21 | 314.9997 | 9.57 | 9089081 | 83.12954334 | SP |
| 26 | -12.9599 | -52.0896302251 | 24.88 | 314.9997 | 9.57 | 8194364 | 82.71193413 | SP |
| 52 | -12.9599 | -52.0896302251 | 24.88 | 314.9997 | 9.57 | 8194364 | 82.71193413 | SP |
| 156 | -12.9599 | -52.0896302251 | 24.88 | 314.9997 | 9.57 | 8194364 | 82.71193413 | SP |
| 260 | -12.9599 | -52.0896302251 | 24.88 | 314.9997 | 9.57 | 8194364 | 82.71193413 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 10.17 | -1.67 | -14.10 | 12.75 | 12.95 | 10 | 53900974 |
| 1734564600 | 11.84 | -2.96 | -20.00 | 14.41 | 14.8 | 10.87 | 52225545 |
| 1734478200 | 14.8 | -1.6 | -9.76 | 16.719999 | 16.94 | 14.58 | 38724629 |
| 1734391800 | 16.399999 | -147.27 | -89.98 | 17.9 | 18.64 | 16.200099 | 43354356 |
| 1734132600 | 163.66999 | 10.08 | 6.56 | 158 | 164.26 | 148.52 | 3550347 |
| 1734046200 | 153.59 | -13.15 | -7.89 | 168.86 | 170.91 | 147.44999 | 3996143 |
| 1733959800 | 166.74 | 25.12 | 17.74 | 148 | 168 | 147.8 | 4483798 |
| 1733873400 | 141.62 | 7.4 | 5.51 | 139.71 | 142.973 | 125.79 | 3765626 |
| 1733787000 | 134.22 | -24.78 | -15.58 | 156.53 | 161.22999 | 132.5 | 4211939 |
| 1733527800 | 159 | 6.07 | 3.97 | 159.1 | 165.77 | 150 | 4715179 |
| 1733441400 | 152.93 | -14.07 | -8.43 | 195.4 | 198.29 | 147.0001 | 8726361 |
| 1733355000 | 167 | 24.49 | 17.18 | 147.46 | 169.4 | 135.8 | 5547783 |
| 1733268600 | 142.51 | -6.28 | -4.22 | 138.47 | 158.3933 | 135.01 | 5034268 |
| 1733182200 | 148.79 | -9.82 | -6.19 | 163.49 | 166.7499 | 144.75 | 6207874 |
| 1732917840 | 158.61 | -2.39 | -1.48 | 176.01 | 184.98 | 154.1701 | 4557134 |
| 1732750200 | 161 | 19.68 | 13.93 | 162.97999 | 168.2 | 150.3 | 7795732 |
| 1732663800 | 141.32 | -45.41 | -24.32 | 167 | 182.7199 | 127.5 | 13291055 |
| 1732577400 | 186.73 | -22.47 | -10.74 | 225.22 | 226 | 171.6401 | 9599044 |
| 1732318200 | 209.2 | 24.69 | 13.38 | 191.4 | 239.45 | 185.1 | 10115417 |
| 1732231800 | 184.51 | -72.22 | -28.13 | 312.52 | 314.9997 | 165 | 18193116 |
| 1732145400 | 256.73 | 46.23 | 21.96 | 244.45 | 282.22 | 236.95 | 12155783 |
| 1732059000 | 210.5 | 40.66 | 23.94 | 177 | 227.94 | 167.19999 | 10764788 |
| 1731972600 | 169.84 | 34.74 | 25.71 | 139.08 | 172.5 | 134.06 | 8379693 |
| 1731713400 | 135.1 | 9.2 | 7.31 | 132.44 | 142.16999 | 122.5 | 5001791 |
| 1731627000 | 125.9 | -0.7 | -0.55 | 137.22 | 141.8 | 118.6 | 5398000 |
| 1731540600 | 126.6 | -23.87 | -15.86 | 159 | 173.8 | 121.5101 | 10783946 |
| 1731454200 | 150.47 | 12.4 | 8.98 | 133.77 | 153.9 | 126.85 | 11113413 |
| 1731367800 | 138.07 | 46.58 | 50.91 | 108 | 145.72 | 106.54 | 10054828 |
| 1731108600 | 91.49 | -0.07 | -0.08 | 95.18 | 97.4 | 86.03 | 5870335 |
| 1731022200 | 91.56 | 8.66 | 10.45 | 81.97 | 98 | 80 | 6399274 |
| 1730935800 | 82.9 | 16.9 | 25.61 | 85.13 | 85.13 | 74.55 | 7542808 |
| 1730849400 | 66 | 2.5 | 3.94 | 69.06 | 74.9 | 64.7722 | 4905971 |
| 1730763000 | 63.5 | -3.9 | -5.79 | 65.66 | 68.42 | 62.16 | 3812332 |
| 1730500200 | 67.4 | -9.29 | -12.11 | 77.35 | 83.8109 | 65.16 | 7185051 |
| 1730413800 | 76.69 | -2.31 | -2.92 | 81.6 | 82.3 | 72.42 | 6996163 |
| 1730327400 | 79 | -7.1 | -8.25 | 78.28 | 84.61 | 73.5 | 6932471 |
| 1730241000 | 86.1 | 1.56 | 1.85 | 90.38 | 92.8 | 81.68 | 9722104 |
| 1730154600 | 84.54 | 12.85 | 17.92 | 78 | 87.08 | 77.71 | 6187890 |
| 1729895400 | 71.69 | -1.3 | -1.78 | 73 | 78.7 | 67.88 | 8621507 |
| 1729809000 | 72.99 | 12.87 | 21.41 | 63.64 | 72.99 | 62.87 | 7072097 |
| 1729722600 | 60.12 | -3.35 | -5.28 | 61 | 65.5 | 55.31 | 4946170 |
| 1729636200 | 63.47 | -0.13 | -0.20 | 62.36 | 64.92 | 59.8 | 3284462 |
| 1729549800 | 63.6 | 1.75 | 2.83 | 61.09 | 65.959999 | 57.66 | 5895946 |
| 1729290600 | 61.85 | 11.52 | 22.89 | 52.54 | 63.3695 | 52.3341 | 5800012 |
| 1729204200 | 50.33 | -0.55 | -1.08 | 49.72 | 53.12 | 46.33 | 3025601 |
| 1729117800 | 50.88 | 0.3 | 0.59 | 53.97 | 54.15 | 49.51 | 3185734 |
| 1729031400 | 50.58 | -4.39 | -7.99 | 57.7 | 59.95 | 48.3776 | 7088061 |
| 1728945000 | 54.97 | -6.27 | -10.24 | 68.28 | 69.5 | 54.8 | 6320041 |
| 1728685800 | 61.24 | 14.47 | 30.94 | 49 | 61.29 | 49 | 4892656 |
| 1728599400 | 46.77 | -2.76 | -5.57 | 51.13 | 51.13 | 43.7 | 3494361 |
| 1728513000 | 49.53 | -1.69 | -3.30 | 50.05 | 54.4 | 47.4072 | 3509908 |
| 1728426600 | 51.22 | 3.12 | 6.49 | 48.24 | 54.4099 | 48.1 | 4370753 |
| 1728340200 | 48.1 | 4.61 | 10.60 | 45.18 | 50.96 | 44.99 | 4900431 |
| 1728081000 | 43.49 | 5.94 | 15.82 | 39.16 | 43.49 | 37.74 | 3339138 |
| 1727994600 | 37.55 | -0.46 | -1.21 | 37.46 | 38.6 | 34.8602 | 1642779 |
| 1727908200 | 38.01 | 0.73 | 1.96 | 36.73 | 42.3 | 35.72 | 2222868 |
| 1727821800 | 37.28 | -2.82 | -7.03 | 40.33 | 40.41 | 34.6 | 2147414 |
| 1727735400 | 40.1 | -3.82 | -8.70 | 40.28 | 43.53 | 39.85 | 2645181 |
| 1727476200 | 43.92 | 4.86 | 12.44 | 41.21 | 45.49 | 40.17 | 1402884 |
| 1727389800 | 39.06 | 6.01 | 18.18 | 35.28 | 39.7 | 34.95 | 1305787 |
| 1727303400 | 33.049999 | -0.87 | -2.56 | 33.165 | 35.67 | 32.869999 | 488262 |
| 1727217000 | 33.92 | 1.62 | 5.02 | 32.265 | 34.01 | 31.0155 | 385048 |
| 1727130600 | 32.299999 | 2.23 | 7.40 | 31.21 | 32.959899 | 30.34 | 785230 |
| 1726871400 | 30.0737 | -0.52 | -1.69 | 30.1 | 31.46 | 28.88 | 323233 |
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
