Premium
Defiance Daily Target 2x Long Nvo ETF (NVOX)
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 | 1.075 | 6.90430314708 | 15.57 | 17.11 | 15.47 | 424432 | 16.00170418 | SP |
| 4 | 3.595 | 27.5478927203 | 13.05 | 17.11 | 11.97 | 520870 | 14.10278044 | SP |
| 12 | 5.755 | 52.8466483012 | 10.89 | 17.11 | 10.17 | 712948 | 13.3947401 | SP |
| 26 | -5.875 | -26.0879218472 | 22.52 | 33.81 | 9.23 | 908202 | 15.1093416 | SP |
| 52 | 10.355 | 164.626391097 | 6.29 | 33.81 | 2.01 | 7204961 | 4.04657666 | SP |
| 156 | -4.065 | -19.6281989377 | 20.71 | 33.81 | 2.01 | 4670395 | 4.09230245 | SP |
| 260 | -4.065 | -19.6281989377 | 20.71 | 33.81 | 2.01 | 4670395 | 4.09230245 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 16.05 | -0.32 | -1.95 | 16.489999 | 16.52 | 16.04 | 282082 |
| 1782772200 | 16.37 | 0.24 | 1.49 | 15.93 | 16.45 | 15.87 | 308860 |
| 1782513000 | 16.129999 | 0.24 | 1.51 | 15.49 | 16.46 | 15.47 | 457077 |
| 1782426600 | 15.89 | 0.11 | 0.70 | 16.02 | 16.3 | 15.72 | 473868 |
| 1782340200 | 15.78 | 0.02 | 0.13 | 15.57 | 15.92 | 15.52 | 600274 |
| 1782253800 | 15.76 | 0.94 | 6.34 | 15.38 | 15.79 | 15.15 | 661718 |
| 1782167400 | 14.82 | 1.66 | 12.61 | 13.64 | 15.145 | 13.6 | 776143 |
| 1781821800 | 13.16 | -0.26 | -1.94 | 13.32 | 13.34 | 12.75 | 373545 |
| 1781735400 | 13.42 | -0.03 | -0.22 | 14.28 | 14.3 | 13.36 | 558883 |
| 1781649000 | 13.45 | -0.22 | -1.61 | 13.7 | 13.71 | 13.315 | 253367 |
| 1781562600 | 13.67 | 0.04 | 0.29 | 14.13 | 14.2 | 13.595 | 444912 |
| 1781303400 | 13.63 | -0.09 | -0.66 | 13.68 | 14.085 | 13.5674 | 604341 |
| 1781217000 | 13.72 | 0.7 | 5.38 | 13.11 | 13.79 | 13.095 | 690508 |
| 1781130600 | 13.02 | 0.38 | 3.01 | 12.3 | 13.74 | 12.3 | 834733 |
| 1781044200 | 12.64 | 0.66 | 5.51 | 12 | 12.71 | 12 | 514761 |
| 1780957800 | 11.98 | -1.15 | -8.76 | 12.74 | 12.79 | 11.97 | 421728 |
| 1780698600 | 13.13 | -0.53 | -3.88 | 13.82 | 13.92 | 13.11 | 442425 |
| 1780612200 | 13.66 | 1.01 | 7.98 | 13.25 | 14.05 | 13.22 | 673762 |
| 1780525800 | 12.65 | -0.57 | -4.31 | 13.05 | 13.095 | 12.58 | 523545 |
| 1780439400 | 13.22 | -0.74 | -5.30 | 13.59 | 13.65 | 12.79 | 669627 |
| 1780353000 | 13.96 | -0.99 | -6.62 | 14.78 | 14.78 | 13.89 | 413574 |
| 1780093800 | 14.95 | 0.06 | 0.40 | 14.88 | 15.13 | 14.66 | 341691 |
| 1780007400 | 14.89 | 0.57 | 3.98 | 14.01 | 15.24 | 13.97 | 566050 |
| 1779921000 | 14.32 | 0.24 | 1.70 | 14.05 | 14.74 | 14.05 | 474224 |
| 1779834600 | 14.08 | -0.5 | -3.43 | 14.46 | 14.6 | 14.08 | 480996 |
| 1779489000 | 14.58 | 0.36 | 2.53 | 14.37 | 14.725 | 14.3 | 352859 |
| 1779402600 | 14.22 | -0.47 | -3.20 | 14.16 | 14.37 | 13.8224 | 617996 |
| 1779316200 | 14.69 | 0.48 | 3.38 | 14.47 | 14.815 | 14.3 | 541003 |
| 1779229800 | 14.21 | 0.03 | 0.21 | 14.23 | 14.56 | 14.08 | 524078 |
| 1779143400 | 14.18 | -0.31 | -2.14 | 14.435 | 14.735 | 14.0001 | 447394 |
| 1778884200 | 14.49 | -0.74 | -4.83 | 14.94 | 14.98 | 14.1901 | 484635 |
| 1778797800 | 15.2252 | -0.89 | -5.55 | 15.89 | 15.91 | 15.0741 | 412685 |
| 1778711400 | 16.12 | 0.05 | 0.31 | 16.129999 | 16.1979 | 15.825 | 533595 |
| 1778625000 | 16.07 | 0.38 | 2.42 | 16.05 | 16.145 | 15.6 | 818712 |
| 1778538600 | 15.69 | 0.25 | 1.62 | 15.86 | 16.6 | 15.59 | 644662 |
| 1778279400 | 15.44 | 0.17 | 1.11 | 15.39 | 15.49 | 14.89 | 516613 |
| 1778193000 | 15.27 | 0.01 | 0.07 | 15.78 | 16.149999 | 15.27 | 955491 |
| 1778106600 | 15.26 | 0.55 | 3.74 | 15.67 | 16.415 | 15.14 | 2602734 |
| 1778020200 | 14.71 | 0.29 | 2.01 | 14.5 | 14.86 | 14.2786 | 797691 |
| 1777933800 | 14.42 | 0.37 | 2.63 | 14.3 | 14.52 | 14.0564 | 551936 |
| 1777674600 | 14.05 | 1 | 7.66 | 13.73 | 14.1799 | 13.62 | 680237 |
| 1777588200 | 13.05 | 1.14 | 9.57 | 12.89 | 13.44 | 12.7599 | 828484 |
| 1777501800 | 11.91 | -0.58 | -4.64 | 12.25 | 12.25 | 11.59 | 517586 |
| 1777415400 | 12.49 | 0.01 | 0.08 | 12.6 | 13.02 | 12.445 | 644510 |
| 1777329000 | 12.48 | -0.02 | -0.16 | 12.27 | 12.785 | 12.14 | 739004 |
| 1777069800 | 12.5 | 1.51 | 13.74 | 11.89 | 12.52 | 11.77 | 1410696 |
| 1776983400 | 10.99 | -0.38 | -3.34 | 11.31 | 11.37 | 10.7 | 548187 |
| 1776897000 | 11.37 | -0.16 | -1.39 | 11.34 | 11.4614 | 11.19 | 700310 |
| 1776810600 | 11.53 | -0.62 | -5.10 | 12 | 12 | 11.115 | 1224157 |
| 1776724200 | 12.15 | -0.03 | -0.25 | 12.18 | 12.395 | 12.05 | 517582 |
| 1776465000 | 12.18 | -0.28 | -2.25 | 12.47 | 12.6501 | 12.15 | 877175 |
| 1776378600 | 12.46 | 0.06 | 0.48 | 12.68 | 12.76 | 12.04 | 1263835 |
| 1776292200 | 12.4 | 0.87 | 7.55 | 11.78 | 12.415 | 11.73 | 1617083 |
| 1776205800 | 11.53 | 0.77 | 7.16 | 11.45 | 11.59 | 11.19 | 2560397 |
| 1776119400 | 10.76 | 0.23 | 2.23 | 10.3 | 10.7801 | 10.21 | 611454 |
| 1775860200 | 10.525 | 0.02 | 0.14 | 10.95 | 10.96 | 10.47 | 1049576 |
| 1775773800 | 10.51 | -0.16 | -1.50 | 10.35 | 10.63 | 10.17 | 875202 |
| 1775687400 | 10.67 | 0.42 | 4.10 | 10.89 | 10.96 | 10.495 | 1040702 |
| 1775601000 | 10.25 | 0.13 | 1.28 | 9.97 | 10.3 | 9.73 | 897333 |
| 1775514600 | 10.12 | -0.18 | -1.75 | 10.31 | 10.52 | 10.025 | 475984 |
| 1775169000 | 10.3 | 0.28 | 2.79 | 9.8 | 10.3 | 9.555 | 591429 |
| 1775082600 | 10.02 | -0.21 | -2.05 | 10.22 | 10.3797 | 9.67 | 1152284 |
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.
