Premium
T Rex 2X Long NFLX Daily Target ETF (NFLU)
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 | -1.43 | -7.47516989022 | 19.13 | 19.38 | 16.33 | 337409 | 16.92501824 | SP |
| 4 | -7.02 | -28.3980582524 | 24.72 | 25.22 | 16.33 | 229890 | 20.30666094 | SP |
| 12 | -17.47 | -49.6730167757 | 35.17 | 40.76 | 16.33 | 196760 | 26.46852794 | SP |
| 26 | -14.6 | -45.2012383901 | 32.3 | 40.76 | 16.33 | 258841 | 27.33406908 | SP |
| 52 | -50.06 | -73.8783943329 | 67.76 | 74.49 | 16.33 | 202808 | 35.18817738 | SP |
| 156 | -7.19 | -28.8871032543 | 24.89 | 74.49 | 16.33 | 140204 | 36.84770118 | SP |
| 260 | -7.19 | -28.8871032543 | 24.89 | 74.49 | 16.33 | 140204 | 36.84770118 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 17.64 | 1.28 | 7.82 | 16.719999 | 18.32 | 16.665 | 279712 |
| 1782426600 | 16.36 | -0.46 | -2.73 | 16.67 | 17.31 | 16.329999 | 491879 |
| 1782340200 | 16.82 | -0.47 | -2.69 | 17.25 | 17.5 | 16.71 | 139039 |
| 1782253800 | 17.285 | -0.06 | -0.32 | 17.49 | 17.762 | 17.2065 | 104222 |
| 1782167400 | 17.34 | -2.28 | -11.62 | 19.13 | 19.38 | 16.81 | 614495 |
| 1781821800 | 19.62 | 0.19 | 0.98 | 19.57 | 20.02 | 18.98 | 120896 |
| 1781735400 | 19.43 | -0.97 | -4.75 | 20.12 | 20.18 | 19.34 | 168508 |
| 1781649000 | 20.4 | -1.46 | -6.68 | 22.16 | 22.16 | 19.825 | 514696 |
| 1781562600 | 21.86 | 0.67 | 3.16 | 21.19 | 21.92 | 21.19 | 56313 |
| 1781303400 | 21.19 | -0.61 | -2.80 | 21.78 | 22.06 | 20.7 | 55088 |
| 1781217000 | 21.8 | -0.31 | -1.40 | 22.01 | 22.08 | 21.1033 | 274505 |
| 1781130600 | 22.11 | 0.29 | 1.33 | 22.01 | 22.53 | 21.6406 | 169902 |
| 1781044200 | 21.82 | -0.67 | -2.98 | 22.4 | 22.4 | 21.82 | 102263 |
| 1780957800 | 22.49 | 0.19 | 0.85 | 22.13 | 22.73 | 21.91 | 130500 |
| 1780698600 | 22.3 | 0.27 | 1.23 | 22.22 | 22.613 | 21.69 | 437553 |
| 1780612200 | 22.03 | 0.08 | 0.36 | 22.73 | 23.13 | 21.9 | 292821 |
| 1780525800 | 21.95 | -1.07 | -4.65 | 22.87 | 22.94 | 21.75 | 157109 |
| 1780439400 | 23.02 | -1.45 | -5.91 | 24.42 | 24.43 | 22.9 | 296056 |
| 1780353000 | 24.465 | -0.09 | -0.35 | 24.5 | 25.22 | 24.12 | 128899 |
| 1780093800 | 24.55 | -0.21 | -0.85 | 24.72 | 24.92 | 24.32 | 113173 |
| 1780007400 | 24.76 | -0.51 | -2.02 | 25.17 | 25.17 | 24.3 | 187896 |
| 1779921000 | 25.27 | -0.2 | -0.79 | 25.32 | 25.96 | 25.02 | 56035 |
| 1779834600 | 25.47 | -0.57 | -2.19 | 25.85 | 26.02 | 25.28 | 162870 |
| 1779489000 | 26.04 | -0.45 | -1.70 | 26.55 | 26.86 | 25.855 | 164807 |
| 1779402600 | 26.49 | 0.66 | 2.56 | 25.73 | 27.14 | 25.52 | 105959 |
| 1779316200 | 25.83 | -0.73 | -2.75 | 26.24 | 26.24 | 25.5 | 97751 |
| 1779229800 | 26.56 | -0.2 | -0.75 | 27.03 | 27.8 | 26.22 | 187864 |
| 1779143400 | 26.76 | 1.46 | 5.77 | 25.01 | 26.88 | 24.89 | 139375 |
| 1778884200 | 25.3 | 0.08 | 0.32 | 25.51 | 26.5913 | 25.1 | 111095 |
| 1778797800 | 25.22 | -0.45 | -1.75 | 25.84 | 26.13 | 25.099 | 127339 |
| 1778711400 | 25.67 | -0.05 | -0.19 | 25.32 | 26.24 | 24.95 | 169198 |
| 1778625000 | 25.72 | 1.31 | 5.37 | 24.78 | 26.55 | 24.78 | 193260 |
| 1778538600 | 24.41 | -1.19 | -4.65 | 25.31 | 25.52 | 24.25 | 141307 |
| 1778279400 | 25.6 | -0.6 | -2.29 | 25.97 | 25.9815 | 25.5 | 76774 |
| 1778193000 | 26.2 | 0.15 | 0.58 | 26.26 | 26.73 | 26.1 | 98722 |
| 1778106600 | 26.05 | 0.1 | 0.39 | 25.56 | 26.3299 | 25.33 | 111803 |
| 1778020200 | 25.95 | -1.87 | -6.72 | 27.965 | 27.965 | 25.7536 | 198089 |
| 1777933800 | 27.82 | -0.74 | -2.59 | 28.45 | 28.6147 | 27.8 | 66308 |
| 1777674600 | 28.56 | -0.91 | -3.09 | 29.99 | 30.13 | 28.43 | 109991 |
| 1777588200 | 29.47 | 0.88 | 3.08 | 28.2 | 29.93 | 27.89 | 123771 |
| 1777501800 | 28.59 | -0.11 | -0.38 | 28.18 | 29.03 | 27.965 | 78760 |
| 1777415400 | 28.7 | 0.55 | 1.95 | 28.16 | 28.7799 | 27.35 | 110146 |
| 1777329000 | 28.15 | -0.6 | -2.09 | 28.5 | 29.05 | 28.06 | 82786 |
| 1777069800 | 28.75 | -0.41 | -1.41 | 29.03 | 29.35 | 28.4101 | 109852 |
| 1776983400 | 29.16 | -0.29 | -0.98 | 29.97 | 30.24 | 28.62 | 234802 |
| 1776897000 | 29.45 | 0.48 | 1.66 | 29.44 | 29.77 | 29.16 | 289265 |
| 1776810600 | 28.97 | -1.45 | -4.77 | 29.99 | 30.265 | 28.885 | 272105 |
| 1776724200 | 30.42 | -1.62 | -5.06 | 32 | 32.27 | 29.66 | 393372 |
| 1776465000 | 32.04 | -7.81 | -19.59 | 31.37 | 33.1783 | 30.451 | 1205135 |
| 1776378600 | 39.847 | 0.03 | 0.07 | 39.82 | 40.76 | 39.12 | 359379 |
| 1776292200 | 39.82 | 1.04 | 2.68 | 38.82 | 39.99 | 38.15 | 359301 |
| 1776205800 | 38.78 | 2.04 | 5.55 | 36.56 | 39.09 | 36.56 | 210842 |
| 1776119400 | 36.74 | 0.12 | 0.33 | 36.67 | 37.03 | 35.95 | 77532 |
| 1775860200 | 36.62 | 0.58 | 1.61 | 36.04 | 36.62 | 35.53 | 73679 |
| 1775773800 | 36.04 | 1.84 | 5.38 | 34.38 | 36.1249 | 34.05 | 125000 |
| 1775687400 | 34.2 | 0.49 | 1.45 | 34.42 | 34.7 | 32.89 | 79297 |
| 1775601000 | 33.71 | -0.18 | -0.53 | 33.42 | 34.45 | 33.38 | 51779 |
| 1775514600 | 33.89 | 0.25 | 0.74 | 35.17 | 36.35 | 33.21 | 104165 |
| 1775169000 | 33.64 | 1.89 | 5.95 | 31.3 | 33.64 | 31.3 | 88203 |
| 1775082600 | 31.75 | -0.32 | -1.00 | 32.09 | 32.74 | 30.88 | 142173 |
| 1774996200 | 32.07 | 2.11 | 7.04 | 30.185 | 32.07 | 30.185 | 139647 |
| 1774909800 | 29.96 | -0.39 | -1.29 | 29.79 | 30.94 | 29.64 | 52578 |
| 1774650600 | 30.35 | 0.08 | 0.26 | 31 | 31.4598 | 30 | 84487 |
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.
