Premium
T Rex 2X Long NVIDIA Daily Target ETF (NVDX)
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 | -3.0297 | -15.8540031397 | 19.11 | 19.59 | 15.34 | 6341489 | 16.93031042 | SP |
| 4 | -4.2497 | -20.9035907526 | 20.33 | 23.475 | 15.34 | 8242720 | 18.96934744 | SP |
| 12 | 1.7403 | 12.1359832636 | 14.34 | 24.72 | 13.77 | 10928739 | 19.08301975 | SP |
| 26 | -1.2997 | -7.47813578826 | 17.38 | 24.72 | 12.41 | 12383907 | 17.13893225 | SP |
| 52 | 1.4003 | 9.53882833787 | 14.68 | 24.72 | 12.41 | 12301941 | 17.40191812 | SP |
| 156 | -9.7197 | -37.673255814 | 25.8 | 222.63 | 4.8205 | 9608339 | 16.29489018 | SP |
| 260 | -9.7197 | -37.673255814 | 25.8 | 222.63 | 4.8205 | 9608339 | 16.29489018 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 15.64 | -0.73 | -4.46 | 15.89 | 16.28 | 15.5675 | 6054275 |
| 1782426600 | 16.37 | -0.52 | -3.08 | 17.08 | 17.18 | 15.73 | 6606636 |
| 1782340200 | 16.89 | -0.18 | -1.05 | 17.09 | 17.355 | 16.485 | 5992278 |
| 1782253800 | 17.07 | -1.53 | -8.23 | 17.46 | 17.7497 | 17.07 | 6562968 |
| 1782167400 | 18.6 | -0.33 | -1.74 | 19.11 | 19.59 | 18.4603 | 6491287 |
| 1781821800 | 18.93 | 0.97 | 5.40 | 18.44 | 19.14 | 18.3 | 9209828 |
| 1781735400 | 17.96 | -0.5 | -2.71 | 18.7 | 18.7801 | 17.765 | 7063542 |
| 1781649000 | 18.46 | -0.94 | -4.85 | 19.145 | 19.21 | 18.46 | 4691946 |
| 1781562600 | 19.4 | 1.27 | 7.00 | 18.77 | 19.44 | 18.68 | 7766808 |
| 1781303400 | 18.13 | 0.05 | 0.28 | 18.07 | 18.465 | 17.8279 | 5105368 |
| 1781217000 | 18.08 | 0.78 | 4.51 | 17.53 | 18.22 | 17.18 | 10610260 |
| 1781130600 | 17.3 | -1.46 | -7.78 | 18.055 | 18.55 | 17.245 | 9069252 |
| 1781044200 | 18.76 | -0.08 | -0.42 | 19.16 | 19.32 | 17.15 | 8890504 |
| 1780957800 | 18.84 | 0.6 | 3.29 | 19.09 | 19.13 | 18.3601 | 5934844 |
| 1780698600 | 18.24 | -2.57 | -12.35 | 19.99 | 20.07 | 18.075 | 8278941 |
| 1780612200 | 20.81 | 0.72 | 3.58 | 19.92 | 21.3599 | 19.38 | 9719379 |
| 1780525800 | 20.09 | -1.52 | -7.03 | 21.4 | 21.6 | 20.01 | 9974503 |
| 1780439400 | 21.61 | -0.3 | -1.37 | 22.47 | 23.475 | 21.33 | 14735383 |
| 1780353000 | 21.91 | 2.41 | 12.36 | 20.33 | 22.02 | 20.33 | 13853681 |
| 1780093800 | 19.5 | -0.63 | -3.13 | 20.145 | 20.74 | 19.49 | 13763804 |
| 1780007400 | 20.13 | 0.34 | 1.72 | 19.6 | 20.335 | 19.545 | 6254806 |
| 1779921000 | 19.79 | -0.42 | -2.08 | 20.07 | 20.1077 | 19.089 | 7394111 |
| 1779834600 | 20.21 | -0.12 | -0.59 | 20.62 | 20.86 | 19.6903 | 10738712 |
| 1779489000 | 20.33 | -0.82 | -3.88 | 21.44 | 21.44 | 20.25 | 8801555 |
| 1779402600 | 21.15 | -0.83 | -3.78 | 21.71 | 22.71 | 20.875 | 16467846 |
| 1779316200 | 21.98 | 0.58 | 2.71 | 21.9 | 22.48 | 21.39 | 14735198 |
| 1779229800 | 21.4 | -0.38 | -1.74 | 21.19 | 22.17 | 20.8999 | 11868492 |
| 1779143400 | 21.78 | -0.61 | -2.72 | 23.24 | 23.295 | 20.9801 | 14586737 |
| 1778884200 | 22.39 | -2.19 | -8.91 | 23.29 | 23.645 | 22.16 | 15261143 |
| 1778797800 | 24.58 | 2.01 | 8.91 | 23.42 | 24.72 | 23.3 | 18934738 |
| 1778711400 | 22.57 | 0.86 | 3.96 | 22.43 | 22.975 | 21.76 | 10638526 |
| 1778625000 | 21.71 | 0.36 | 1.69 | 21.15 | 22.185 | 20.48 | 18377181 |
| 1778538600 | 21.35 | 0.82 | 3.99 | 20.33 | 21.9073 | 20.31 | 10990421 |
| 1778279400 | 20.53 | 0.71 | 3.58 | 20.16 | 21.041 | 20.14 | 7368641 |
| 1778193000 | 19.82 | 0.66 | 3.44 | 19.29 | 20.3814 | 18.97 | 21995472 |
| 1778106600 | 19.16 | 1.91 | 11.07 | 17.84 | 19.29 | 17.61 | 12881315 |
| 1778020200 | 17.25 | -0.35 | -1.99 | 17.725 | 17.9 | 17.155 | 7144364 |
| 1777933800 | 17.6 | 0.02 | 0.11 | 17.78 | 18.1714 | 16.95 | 9171948 |
| 1777674600 | 17.58 | -0.26 | -1.43 | 18.11 | 18.41 | 17.375 | 8976226 |
| 1777588200 | 17.835 | -1.82 | -9.24 | 19.78 | 19.84 | 17.6699 | 11542483 |
| 1777501800 | 19.65 | -0.75 | -3.68 | 20.32 | 20.35 | 19.32 | 8955346 |
| 1777415400 | 20.4 | -0.72 | -3.41 | 19.74 | 20.74 | 19.47 | 9590012 |
| 1777329000 | 21.12 | 1.59 | 8.14 | 19.79 | 21.16 | 19.39 | 10758092 |
| 1777069800 | 19.53 | 1.52 | 8.44 | 18.07 | 20.0375 | 18.04 | 12717735 |
| 1776983400 | 18.01 | -0.52 | -2.81 | 18.52 | 18.7881 | 17.59 | 5979221 |
| 1776897000 | 18.53 | 0.45 | 2.49 | 18.28 | 18.55 | 17.99 | 7029010 |
| 1776810600 | 18.08 | -0.42 | -2.27 | 18.505 | 18.61 | 17.935 | 6679470 |
| 1776724200 | 18.5 | 0.07 | 0.41 | 18.11 | 18.515 | 17.73 | 7929353 |
| 1776465000 | 18.425 | 0.6 | 3.34 | 18.1 | 18.5 | 18 | 12997618 |
| 1776378600 | 17.83 | -0.14 | -0.78 | 17.71 | 18.13 | 17.41 | 11816396 |
| 1776292200 | 17.97 | 0.43 | 2.45 | 17.54 | 18.225 | 17.41 | 16589585 |
| 1776205800 | 17.54 | 1.25 | 7.67 | 16.57 | 17.54 | 16.5625 | 13982861 |
| 1776119400 | 16.29 | 0.09 | 0.56 | 15.77 | 16.3767 | 15.71 | 13968549 |
| 1775860200 | 16.2 | 0.78 | 5.06 | 15.49 | 16.434999 | 15.49 | 13248541 |
| 1775773800 | 15.42 | 0.3 | 1.98 | 15.05 | 15.46 | 14.89 | 14835725 |
| 1775687400 | 15.12 | 0.63 | 4.35 | 15.53 | 15.64 | 14.84 | 13309909 |
| 1775601000 | 14.49 | 0.07 | 0.49 | 14.09 | 14.505 | 13.77 | 18446465 |
| 1775514600 | 14.42 | 0.03 | 0.17 | 14.34 | 14.445 | 14.12 | 20527600 |
| 1775169000 | 14.395 | 0.24 | 1.73 | 13.53 | 14.4099 | 13.425 | 13799307 |
| 1775082600 | 14.15 | 0.22 | 1.58 | 14.24 | 14.405 | 14 | 16873501 |
| 1774996200 | 13.93 | 1.4 | 11.17 | 12.82 | 13.975 | 12.815 | 19396157 |
| 1774909800 | 12.53 | -0.36 | -2.79 | 13.09 | 13.2 | 12.41 | 19679279 |
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.
