Premium
T Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
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 | 0.14 | 4.60526315789 | 3.04 | 3.18 | 2.52 | 46489149 | 2.88103965 | SP |
| 4 | -0.11 | -3.34346504559 | 3.29 | 3.93 | 2.52 | 50640828 | 3.33406094 | SP |
| 12 | -0.315 | -9.01287553648 | 3.495 | 3.93 | 2.52 | 41759888 | 3.29359437 | SP |
| 26 | 1.49 | 88.1656804734 | 1.69 | 9.19 | 1.64 | 28810595 | 3.91440244 | SP |
| 52 | -12.55 | -79.7838525111 | 15.73 | 15.73 | 1.59 | 18168343 | 3.73539614 | SP |
| 156 | -26.14 | -89.1541609823 | 29.32 | 33.87 | 1.59 | 14857426 | 3.73943725 | SP |
| 260 | -26.14 | -89.1541609823 | 29.32 | 33.87 | 1.59 | 14857426 | 3.73943725 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 3.165 | 0.18 | 6.03 | 3.1 | 3.24 | 3.095 | 49704313 |
| 1736379000 | 2.985 | 0 | 0.17 | 2.89 | 3.08 | 2.82 | 52365519 |
| 1736292600 | 2.98 | 0.33 | 12.45 | 2.5299999 | 2.99 | 2.52 | 53912913 |
| 1736206200 | 2.65 | -0.19 | -6.69 | 2.69 | 2.71 | 2.55 | 39556627 |
| 1735947000 | 2.84 | -0.28 | -8.97 | 3.04 | 3.06 | 2.82 | 41264976 |
| 1735860600 | 3.12 | -0.2 | -6.02 | 3.23 | 3.3 | 3.0901 | 59040545 |
| 1735687800 | 3.32 | 0.15 | 4.73 | 3.145 | 3.34 | 3.145 | 44142552 |
| 1735601400 | 3.17 | -0.03 | -0.78 | 3.3 | 3.335 | 3.04 | 40343141 |
| 1735342200 | 3.195 | 0.13 | 4.24 | 3.12 | 3.295 | 3.11 | 41794481 |
| 1735255800 | 3.065 | 0.01 | 0.33 | 3.08 | 3.16 | 3.0200999 | 25449745 |
| 1735077840 | 3.055 | -0.18 | -5.42 | 3.06 | 3.125 | 2.97 | 28049381 |
| 1734996600 | 3.23 | -0.25 | -7.05 | 3.405 | 3.47 | 3.225 | 45786804 |
| 1734737400 | 3.475 | -0.24 | -6.33 | 3.77 | 3.85 | 3.45 | 52690575 |
| 1734651000 | 3.71 | -0.11 | -2.88 | 3.65 | 3.7799 | 3.515 | 58406489 |
| 1734564600 | 3.82 | 0.07 | 2.00 | 3.54 | 3.8559 | 3.38 | 71828180 |
| 1734478200 | 3.745 | 0.09 | 2.46 | 3.81 | 3.93 | 3.6705 | 70530628 |
| 1734391800 | 3.655 | 0.13 | 3.54 | 3.54 | 3.73 | 3.5299 | 73898231 |
| 1734132600 | 3.53 | 0.15 | 4.44 | 3.29 | 3.6199 | 3.2599999 | 65447912 |
| 1734046200 | 3.38 | 0.1 | 3.05 | 3.4 | 3.45 | 3.325 | 39613043 |
| 1733959800 | 3.2799999 | -0.22 | -6.29 | 3.38 | 3.4999 | 3.24 | 62479843 |
| 1733873400 | 3.5 | 0.18 | 5.26 | 3.32 | 3.5644 | 3.18 | 57778163 |
| 1733787000 | 3.325 | 0.16 | 5.06 | 3.31 | 3.3998 | 3.27 | 45702344 |
| 1733527800 | 3.165 | 0.12 | 3.77 | 3.065 | 3.21 | 3.0200999 | 39905429 |
| 1733441400 | 3.05 | -0.01 | -0.33 | 3.05 | 3.1 | 2.99 | 45837334 |
| 1733355000 | 3.06 | -0.22 | -6.56 | 3.19 | 3.2799 | 3.02 | 52594796 |
| 1733268600 | 3.275 | -0.08 | -2.38 | 3.37 | 3.3801 | 3.2599999 | 36868429 |
| 1733182200 | 3.355 | -0.01 | -0.30 | 3.35 | 3.39 | 3.2599999 | 39269301 |
| 1732917840 | 3.365 | -0.16 | -4.40 | 3.44 | 3.4819 | 3.31 | 21202997 |
| 1732750200 | 3.52 | 0.08 | 2.33 | 3.535 | 3.69 | 3.52 | 35853365 |
| 1732663800 | 3.44 | -0.05 | -1.29 | 3.4 | 3.5 | 3.32 | 34842084 |
| 1732577400 | 3.485 | 0.27 | 8.40 | 3.215 | 3.49 | 3.215 | 49887252 |
| 1732318200 | 3.215 | 0.2 | 6.46 | 3.05 | 3.25 | 3 | 56742593 |
| 1732231800 | 3.02 | -0.04 | -1.31 | 2.91 | 3.27 | 2.7599999 | 77859454 |
| 1732145400 | 3.06 | 0.04 | 1.49 | 3 | 3.18 | 2.992 | 48658482 |
| 1732059000 | 3.015 | -0.32 | -9.60 | 3.2799999 | 3.29 | 3 | 42600412 |
| 1731972600 | 3.335 | 0.09 | 2.77 | 3.36 | 3.47 | 3.27 | 45338905 |
| 1731713400 | 3.245 | 0.2 | 6.57 | 3.12 | 3.33 | 3.115 | 34950560 |
| 1731627000 | 3.045 | -0.02 | -0.65 | 3.015 | 3.1 | 2.95 | 36408289 |
| 1731540600 | 3.065 | 0.08 | 2.68 | 2.96 | 3.0871 | 2.945 | 36467322 |
| 1731454200 | 2.985 | -0.13 | -4.17 | 3.05 | 3.085 | 2.93 | 43866238 |
| 1731367800 | 3.115 | 0.09 | 2.98 | 2.98 | 3.19 | 2.97 | 27451739 |
| 1731108600 | 3.025 | 0.05 | 1.68 | 2.98 | 3.08 | 2.93 | 25939317 |
| 1731022200 | 2.975 | -0.15 | -4.65 | 3.08 | 3.085 | 2.97 | 24350675 |
| 1730935800 | 3.12 | -0.27 | -7.83 | 3.23 | 3.2801 | 3.06 | 32493224 |
| 1730849400 | 3.385 | -0.2 | -5.45 | 3.51 | 3.52 | 3.36 | 23510488 |
| 1730763000 | 3.58 | -0.04 | -1.10 | 3.525 | 3.61 | 3.43 | 36461096 |
| 1730500200 | 3.62 | -0.16 | -4.11 | 3.66 | 3.665 | 3.51 | 35445207 |
| 1730413800 | 3.775 | 0.33 | 9.58 | 3.53 | 3.8 | 3.5298 | 31324942 |
| 1730327400 | 3.445 | 0.1 | 2.99 | 3.43 | 3.56 | 3.39 | 28260763 |
| 1730241000 | 3.345 | -0.05 | -1.33 | 3.4 | 3.466 | 3.3 | 18011558 |
| 1730154600 | 3.39 | 0.06 | 1.80 | 3.27 | 3.4083 | 3.265 | 17725635 |
| 1729895400 | 3.33 | -0.07 | -1.91 | 3.365 | 3.37 | 3.21 | 37367595 |
| 1729809000 | 3.395 | -0.04 | -1.02 | 3.37 | 3.49 | 3.34 | 27909930 |
| 1729722600 | 3.43 | 0.18 | 5.54 | 3.31 | 3.525 | 3.305 | 36891916 |
| 1729636200 | 3.25 | 0 | 0.15 | 3.2799999 | 3.33 | 3.21 | 33856242 |
| 1729549800 | 3.245 | -0.29 | -8.20 | 3.53 | 3.53 | 3.24 | 44715186 |
| 1729290600 | 3.535 | -0.05 | -1.39 | 3.495 | 3.57 | 3.49 | 21440955 |
| 1729204200 | 3.585 | -0.07 | -1.92 | 3.46 | 3.59 | 3.38 | 37066710 |
| 1729117800 | 3.655 | -0.25 | -6.28 | 3.755 | 3.895 | 3.6 | 33187949 |
| 1729031400 | 3.9 | 0.34 | 9.55 | 3.575 | 4.04 | 3.538 | 42973121 |
| 1728945000 | 3.56 | -0.19 | -4.94 | 3.655 | 3.66 | 3.47 | 25648076 |
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
