Premium
Leverage Shares 2X Long ON Daily ETF (ONG)
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 | -2.42 | -17.8597785978 | 13.55 | 16.91 | 10.9 | 33187 | 15.34812555 | SP |
| 4 | -17.8453 | -61.5879732048 | 28.9753 | 28.9753 | 10.9 | 9087 | 15.15132539 | SP |
| 12 | -17.8453 | -61.5879732048 | 28.9753 | 28.9753 | 10.9 | 3029 | 15.15132539 | SP |
| 26 | -17.8453 | -61.5879732048 | 28.9753 | 28.9753 | 10.9 | 1404 | 15.15132539 | SP |
| 52 | -17.8453 | -61.5879732048 | 28.9753 | 28.9753 | 10.9 | 691 | 15.15132539 | SP |
| 156 | -17.8453 | -61.5879732048 | 28.9753 | 28.9753 | 10.9 | 230 | 15.15132539 | SP |
| 260 | -9.278 | -45.4625637005 | 20.408 | 47.24 | 10.9 | 4838 | 32.29925824 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 13.3269 | 0.9 | 7.22 | 13.85 | 13.85 | 12.14 | 13082 |
| 1782340200 | 12.43 | -0.73 | -5.56 | 13.01 | 13.01 | 11.8 | 14929 |
| 1782253800 | 13.162 | -3.59 | -21.42 | 14.64 | 14.64 | 13 | 29116 |
| 1782167400 | 16.75 | 2.35 | 16.30 | 15.44 | 16.91 | 15.36 | 81405 |
| 1781821800 | 14.4019 | 1.92 | 15.40 | 13.55 | 14.4019 | 13.55 | 7296 |
| 1781735400 | 12.48 | -1.52 | -10.86 | 14.3 | 14.31 | 12.48 | 12762 |
| 1781649000 | 14 | -1.61 | -10.31 | 15.54 | 15.801 | 14 | 1997 |
| 1781562600 | 15.6097 | 2.05 | 15.10 | 15.01 | 15.6097 | 14.61 | 1232 |
| 1781303400 | 13.5613 | 0.24 | 1.77 | 13.3251 | 13.9 | 13.22 | 1735 |
| 1781217000 | 13.3251 | 1.28 | 10.60 | 12.0484 | 13.3251 | 12.0484 | 4788 |
| 1781130600 | 12.0484 | -1.36 | -10.17 | 13.4124 | 13.4124 | 12.02 | 1407 |
| 1781044200 | 13.4124 | -1.19 | -8.15 | 14.603 | 14.603 | 12 | 1334 |
| 1780957800 | 14.603 | 0.3 | 2.12 | 14.3 | 15.16 | 14.3 | 2620 |
| 1780698600 | 14.3 | -3.54 | -19.84 | 16.03 | 16.03 | 14.3 | 1576 |
| 1780612200 | 17.84 | -0.49 | -2.66 | 16.61 | 18.42 | 16.2 | 5208 |
| 1780525800 | 18.3275 | -10.65 | -36.75 | 17.31 | 18.37 | 17.14 | 5247 |
| 1780439400 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1780353000 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1780093800 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1780007400 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1779921000 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1779834600 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1779489000 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1779402600 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1779316200 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1779229800 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1779143400 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1778884200 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1778797800 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1778711400 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1778625000 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1778538600 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1778279400 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1778193000 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1778106600 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1778020200 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1777933800 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1777674600 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1777588200 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1777501800 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1777415400 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1777329000 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1777069800 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1776983400 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1776897000 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1776810600 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1776724200 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1776465000 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1776378600 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1776292200 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1776205800 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1776119400 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1775860200 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1775773800 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1775687400 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1775601000 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1775514600 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1775169000 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1775082600 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1774996200 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1774909800 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1774650600 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
| 1774564200 | 28.9753 | 0 | 0.00 | 28.9753 | 28.9753 | 28.9753 | 0 |
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.
