Premium
T Rex 2X Long NFLX Daily Target ETF (NFLU)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -3.94944707741 | 44.31 | 45.13 | 41.35 | 28877 | 43.02284579 | SP |
| 4 | -1.3 | -2.96397628819 | 43.86 | 51.25 | 41.35 | 46480 | 46.46518779 | SP |
| 12 | 2.96 | 7.47474747475 | 39.6 | 51.25 | 31.53 | 50903 | 41.61930472 | SP |
| 26 | 17.67 | 70.9923664122 | 24.89 | 51.25 | 23 | 33432 | 39.49302242 | SP |
| 52 | 17.67 | 70.9923664122 | 24.89 | 51.25 | 23 | 33432 | 39.49302242 | SP |
| 156 | 17.67 | 70.9923664122 | 24.89 | 51.25 | 23 | 33432 | 39.49302242 | SP |
| 260 | 17.67 | 70.9923664122 | 24.89 | 51.25 | 23 | 33432 | 39.49302242 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 42.63 | -0.54 | -1.25 | 43.69 | 44.3 | 42.032 | 30232 |
| 1740785400 | 43.17 | 1.33 | 3.18 | 42.13 | 43.39 | 41.78 | 44067 |
| 1740699000 | 41.8399 | -2.47 | -5.57 | 44.77 | 44.78 | 41.79 | 18632 |
| 1740612600 | 44.31 | 1.23 | 2.86 | 43.23 | 45.13 | 43.05 | 19912 |
| 1740526200 | 43.08 | -0.99 | -2.25 | 44.31 | 44.44 | 41.35 | 31541 |
| 1740439800 | 44.07 | -1.31 | -2.89 | 45.87 | 46.56 | 43.9 | 48668 |
| 1740180600 | 45.38 | -2.14 | -4.50 | 48.19 | 48.19 | 45.21 | 30838 |
| 1740094200 | 47.52 | -1.8 | -3.65 | 49.09 | 49.22 | 46.77 | 28095 |
| 1740007800 | 49.32 | 0.78 | 1.61 | 48.4 | 49.37 | 47.73 | 37810 |
| 1739921400 | 48.54 | -2.32 | -4.56 | 51.09 | 51.09 | 47.4999 | 79624 |
| 1739575800 | 50.86 | 1.1 | 2.21 | 49.61 | 51.25 | 49.2 | 43893 |
| 1739489400 | 49.76 | 1.88 | 3.93 | 47.88 | 49.76 | 47.88 | 46461 |
| 1739403000 | 47.88 | 1.76 | 3.82 | 45.89 | 47.95 | 45.29 | 30430 |
| 1739316600 | 46.12 | -1.99 | -4.14 | 47.23 | 47.36 | 45.76 | 34654 |
| 1739230200 | 48.11 | 1.42 | 3.04 | 47.77 | 48.5299 | 47.12 | 61843 |
| 1738971000 | 46.69 | -0.33 | -0.70 | 46.86 | 48.04 | 46.2018 | 56653 |
| 1738884600 | 47.02 | 0.4 | 0.86 | 46.8 | 47.02 | 45.84 | 41357 |
| 1738798200 | 46.62 | 1.56 | 3.46 | 44.58 | 46.62 | 44.34 | 69614 |
| 1738711800 | 45.06 | 1.38 | 3.16 | 43.86 | 46.24 | 43.64 | 128793 |
| 1738625400 | 43.6782 | 0.23 | 0.53 | 43.02 | 44.46 | 42.48 | 96279 |
| 1738366200 | 43.45 | 0.05 | 0.12 | 43.47 | 44.7018 | 43.271 | 44605 |
| 1738279800 | 43.4 | -0.34 | -0.78 | 44.18 | 45.1884 | 43.085 | 43205 |
| 1738193400 | 43.74 | 0.64 | 1.48 | 43.74 | 44.31 | 42.9918 | 34708 |
| 1738107000 | 43.1 | -0.05 | -0.12 | 42.91 | 43.65 | 41.91 | 82008 |
| 1738020600 | 43.15 | -0.57 | -1.30 | 43.31 | 44.14 | 42.2635 | 170750 |
| 1737761400 | 43.72 | 1.99 | 4.77 | 44.45 | 44.45 | 42.8075 | 92519 |
| 1737675000 | 41.73 | 0 | 0.00 | 41.73 | 41.73 | 41.73 | 0 |
| 1737588600 | 41.73 | 6.37 | 18.01 | 45.15 | 45.24 | 41.47 | 279262 |
| 1737502200 | 35.36 | 1.27 | 3.73 | 34.54 | 35.36 | 33.9406 | 221055 |
| 1737156600 | 34.09 | 1.23 | 3.74 | 34.21 | 34.59 | 33.62 | 54433 |
| 1737070200 | 32.86 | -0.43 | -1.31 | 34.16 | 34.8332 | 32.86 | 45316 |
| 1736983800 | 33.2948 | 1.44 | 4.54 | 32.45 | 33.47 | 32 | 24504 |
| 1736897400 | 31.85 | -0.87 | -2.66 | 32.72 | 33.030099 | 31.53 | 20467 |
| 1736811000 | 32.72 | 0.19 | 0.58 | 32.29 | 33.21 | 32 | 41815 |
| 1736551800 | 32.53 | -3.14 | -8.80 | 34.98 | 34.98 | 32.39 | 52638 |
| 1736379000 | 35.67 | -0.31 | -0.87 | 36.03 | 36.44 | 35.5001 | 22154 |
| 1736292600 | 35.9819 | -0.21 | -0.58 | 36.12 | 36.63 | 35.15 | 22654 |
| 1736206200 | 36.19 | 0.01 | 0.03 | 36.71 | 36.94 | 35.5 | 28235 |
| 1735947000 | 36.18 | -0.45 | -1.23 | 37.15 | 37.509 | 36.16 | 32268 |
| 1735860600 | 36.63 | -0.43 | -1.16 | 37.51 | 37.51 | 36.01 | 41379 |
| 1735687800 | 37.06 | -0.77 | -2.04 | 37.82 | 37.88 | 36.95 | 32925 |
| 1735601400 | 37.83 | -0.64 | -1.66 | 37.56 | 38.45 | 36.96 | 22579 |
| 1735342200 | 38.47 | -1.42 | -3.56 | 39.34 | 39.34 | 37.48 | 22434 |
| 1735255800 | 39.89 | -0.73 | -1.80 | 40.36 | 40.36 | 39.285 | 34695 |
| 1735077840 | 40.62 | 1.66 | 4.26 | 38.96 | 40.95 | 38.96 | 32256 |
| 1734996600 | 38.96 | 0.25 | 0.65 | 39.26 | 39.26 | 38.08 | 10774 |
| 1734737400 | 38.71 | 0.44 | 1.15 | 37.28 | 39.63 | 37.28 | 24765 |
| 1734651000 | 38.27 | 1.09 | 2.93 | 38.71 | 38.99 | 38.05 | 26957 |
| 1734564600 | 37.18 | -2.52 | -6.35 | 39.855 | 39.98 | 36.89 | 60792 |
| 1734478200 | 39.7 | -0.14 | -0.35 | 39.98 | 40.4484 | 39.53 | 20706 |
| 1734391800 | 39.84 | 0.16 | 0.40 | 40.06 | 40.4203 | 39.84 | 37329 |
| 1734132600 | 39.68 | -0.64 | -1.59 | 39.76 | 40.22 | 39.11 | 21942 |
| 1734046200 | 40.32 | -1.03 | -2.49 | 41.22 | 41.22 | 40.1 | 13795 |
| 1733959800 | 41.35 | 2.03 | 5.17 | 40.47 | 41.669 | 40.39 | 34859 |
| 1733873400 | 39.3165 | -0.03 | -0.09 | 39.6 | 40.1385 | 39.08 | 18596 |
| 1733787000 | 39.35 | -1.91 | -4.62 | 40.45 | 41.01 | 38.425 | 26734 |
| 1733527800 | 41.2552 | 1.47 | 3.68 | 39.99 | 41.2552 | 39.48 | 11930 |
| 1733441400 | 39.79 | 0.52 | 1.34 | 39.83 | 40.36 | 39.39 | 14411 |
| 1733355000 | 39.2654 | 0.79 | 2.05 | 38.48 | 39.4801 | 38.37 | 17475 |
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
