Premium
Tradr 2X Long OPEN Daily ETF (OPEX)
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 | -1.95 | -11.1940298507 | 17.42 | 21.1473 | 14.54 | 79240 | 16.95749104 | SP |
| 4 | -3.37 | -17.8874734607 | 18.84 | 27.8 | 14.29 | 90706 | 19.57341151 | SP |
| 12 | -4.86 | -23.9055582882 | 20.33 | 33.18 | 14.29 | 66181 | 21.5582769 | SP |
| 26 | -1.69 | -9.84848484848 | 17.16 | 33.18 | 6.57 | 166918 | 15.01339182 | SP |
| 52 | -20.55 | -57.0516379789 | 36.02 | 42.815 | 6.57 | 217791 | 19.72519573 | SP |
| 156 | -20.55 | -57.0516379789 | 36.02 | 42.815 | 6.57 | 217791 | 19.72519573 | SP |
| 260 | -20.55 | -57.0516379789 | 36.02 | 42.815 | 6.57 | 217791 | 19.72519573 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 15.37 | -1.28 | -7.69 | 16.46 | 16.77 | 15.18 | 51669 |
| 1781821800 | 16.649999 | 0.14 | 0.85 | 17.12 | 17.545 | 16.559999 | 47413 |
| 1781735400 | 16.51 | -2.53 | -13.29 | 18.73 | 19.8 | 16.51 | 141158 |
| 1781649000 | 19.04 | 1.15 | 6.43 | 17.42 | 21.1473 | 17.42 | 76720 |
| 1781562600 | 17.89 | 1.5 | 9.15 | 17.88 | 19.51 | 17.62 | 90836 |
| 1781303400 | 16.39 | -0.68 | -3.98 | 16.71 | 17.6 | 15.43 | 100690 |
| 1781217000 | 17.0692 | 0.03 | 0.20 | 16.55 | 17.92 | 16.11 | 47608 |
| 1781130600 | 17.035 | 1.03 | 6.44 | 15.94 | 19.09 | 15.94 | 98923 |
| 1781044200 | 16.004999 | 0.28 | 1.78 | 16.07 | 17.5 | 14.29 | 76432 |
| 1780957800 | 15.725 | -0.83 | -4.98 | 17.64 | 17.64 | 15.61 | 40063 |
| 1780698600 | 16.55 | -4.46 | -21.23 | 20.61 | 20.61 | 16.399999 | 113841 |
| 1780612200 | 21.01 | 0.86 | 4.27 | 20.44 | 22.735 | 20.44 | 50468 |
| 1780525800 | 20.15 | -5.64 | -21.87 | 24.77 | 24.77 | 20.0601 | 84499 |
| 1780439400 | 25.79 | 1.02 | 4.12 | 24.8 | 27.8 | 23.315 | 152814 |
| 1780353000 | 24.77 | 2.26 | 10.04 | 21.86 | 26.54 | 21.86 | 146303 |
| 1780093800 | 22.51 | -0.31 | -1.36 | 22.83 | 23.32 | 21.38 | 75935 |
| 1780007400 | 22.82 | 2.67 | 13.25 | 19.85 | 24.11 | 18.67 | 121436 |
| 1779921000 | 20.15 | 2.1 | 11.63 | 18.28 | 22.045 | 18.28 | 147641 |
| 1779834600 | 18.05 | -0.41 | -2.22 | 18.84 | 20.29 | 18 | 58961 |
| 1779489000 | 18.46 | -0.34 | -1.82 | 19.05 | 19.08 | 17.75 | 41308 |
| 1779402600 | 18.8019 | 1.52 | 8.82 | 17.06 | 19.05 | 16.29 | 50520 |
| 1779316200 | 17.2786 | 0.77 | 4.65 | 16.62 | 17.68 | 16.04 | 32441 |
| 1779229800 | 16.5102 | 0.18 | 1.08 | 15.79 | 16.559999 | 15.5 | 18599 |
| 1779143400 | 16.332999 | -0.75 | -4.37 | 17.565 | 17.565 | 15.55 | 84108 |
| 1778884200 | 17.08 | -0.9 | -4.98 | 17.3 | 17.86 | 16.51 | 54078 |
| 1778797800 | 17.975 | -1.08 | -5.64 | 18.735 | 19.62 | 17.9 | 43222 |
| 1778711400 | 19.05 | -1 | -4.99 | 19.59 | 21.19 | 18.635 | 61577 |
| 1778625000 | 20.05 | -1.05 | -4.98 | 20.82 | 21.41 | 19.08 | 45637 |
| 1778538600 | 21.1 | -1.9 | -8.26 | 21.15 | 22.07 | 20.22 | 72129 |
| 1778279400 | 23 | -2.89 | -11.15 | 26.44 | 27.265 | 20.81 | 158506 |
| 1778193000 | 25.885 | -1.4 | -5.11 | 27.59 | 28.45 | 25.66 | 99096 |
| 1778106600 | 27.28 | 2.28 | 9.12 | 25.57 | 28.56 | 25.3 | 83892 |
| 1778020200 | 25 | 0.9 | 3.73 | 24.48 | 25.51 | 22.8 | 51024 |
| 1777933800 | 24.1 | -2.99 | -11.04 | 26.95 | 26.95 | 23.83 | 58215 |
| 1777674600 | 27.09 | 0.71 | 2.69 | 26.47 | 28.49 | 26.195 | 32015 |
| 1777588200 | 26.38 | -2.57 | -8.86 | 29.16 | 29.16 | 23.98 | 65801 |
| 1777501800 | 28.945 | 1.2 | 4.31 | 27.58 | 29.71 | 24.84 | 36809 |
| 1777415400 | 27.7494 | 0.37 | 1.35 | 26.955 | 29.5018 | 26.19 | 35493 |
| 1777329000 | 27.38 | -0.97 | -3.42 | 27.585 | 30.2 | 26.9 | 37721 |
| 1777069800 | 28.35 | 3.15 | 12.50 | 26.51 | 28.77 | 25.06 | 71347 |
| 1776983400 | 25.2 | -2.65 | -9.52 | 27.045 | 27.045 | 23.32 | 63752 |
| 1776897000 | 27.85 | -0.1 | -0.36 | 30.28 | 30.28 | 25.85 | 86826 |
| 1776810600 | 27.95 | 0.86 | 3.17 | 27.89 | 33.18 | 27.42 | 135425 |
| 1776724200 | 27.09 | 0.61 | 2.30 | 25.615 | 27.12 | 25.1 | 30090 |
| 1776465000 | 26.48 | 0.09 | 0.34 | 26.91 | 28.5036 | 25.795 | 67073 |
| 1776378600 | 26.39 | 4.2 | 18.93 | 23.96 | 26.4 | 23.2559 | 68030 |
| 1776292200 | 22.19 | 2.59 | 13.21 | 19.74 | 22.255 | 19.74 | 24775 |
| 1776205800 | 19.6 | 1.58 | 8.77 | 18.84 | 19.93 | 18.4 | 26193 |
| 1776119400 | 18.02 | 0.21 | 1.18 | 17.65 | 18.22 | 16.2706 | 31590 |
| 1775860200 | 17.81 | -0.09 | -0.50 | 17.9 | 19.8627 | 17.8 | 30907 |
| 1775773800 | 17.9 | -3 | -14.35 | 20.67 | 20.67 | 17.76 | 59132 |
| 1775687400 | 20.9 | 0.86 | 4.29 | 23.18 | 23.5 | 20.57 | 50512 |
| 1775601000 | 20.04 | -0.3 | -1.47 | 20.34 | 20.34 | 18.68 | 12030 |
| 1775514600 | 20.34 | -1.15 | -5.35 | 21.6 | 22.06 | 19.955 | 32970 |
| 1775169000 | 21.49 | 1.06 | 5.19 | 18.7 | 21.97 | 18.612 | 50540 |
| 1775082600 | 20.43 | -0.67 | -3.18 | 22.16 | 22.23 | 20.09 | 16717 |
| 1774996200 | 21.1 | 2.07 | 10.88 | 20.33 | 21.58 | 19.43 | 28818 |
| 1774909800 | 19.03 | -3.69 | -16.24 | 22.81 | 22.81 | 18.81 | 34117 |
| 1774650600 | 22.72 | -1.01 | -4.24 | 22.98 | 22.98 | 21.24 | 66353 |
| 1774564200 | 23.7268 | -2.31 | -8.88 | 26.04 | 26.25 | 23.53 | 24306 |
| 1774477800 | 26.04 | -0.61 | -2.29 | 28.06 | 28.97 | 25.25 | 43254 |
| 1774391400 | 26.65 | -0.01 | -0.04 | 26.66 | 26.77 | 25.0858 | 16894 |
| 1774305000 | 26.66 | 2.36 | 9.71 | 25.44 | 28.31 | 25 | 50927 |
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.
