Premium
Defiance Daily Target 2X Long POET ETF (POEL)
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 | -9.85 | -39.49478749 | 24.94 | 24.94 | 14.57 | 957619 | 19.51320697 | SP |
| 4 | -36.89 | -70.9696036937 | 51.98 | 64 | 14.57 | 1049685 | 29.57246989 | SP |
| 12 | -7.61 | -33.5242290749 | 22.7 | 134 | 14.57 | 1122806 | 44.96966744 | SP |
| 26 | -7.61 | -33.5242290749 | 22.7 | 134 | 14.57 | 1122806 | 44.96966744 | SP |
| 52 | -7.61 | -33.5242290749 | 22.7 | 134 | 14.57 | 1122806 | 44.96966744 | SP |
| 156 | -7.61 | -33.5242290749 | 22.7 | 134 | 14.57 | 1122806 | 44.96966744 | SP |
| 260 | -7.61 | -33.5242290749 | 22.7 | 134 | 14.57 | 1122806 | 44.96966744 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 15.05 | -3.45 | -18.65 | 18.58 | 19.545 | 14.03 | 828327 |
| 1782945000 | 18.5 | -2.51 | -11.95 | 19.2 | 20.117 | 18.04 | 338688 |
| 1782858600 | 21.01 | 1.75 | 9.09 | 19.3 | 21.3899 | 18.5001 | 634146 |
| 1782772200 | 19.26 | 1.34 | 7.48 | 18.25 | 20.11 | 14.94 | 1569816 |
| 1782513000 | 17.92 | -2.82 | -13.60 | 19.15 | 19.97 | 17.28 | 1050792 |
| 1782426600 | 20.74 | -2.56 | -10.99 | 24.94 | 24.94 | 18.5 | 1195009 |
| 1782340200 | 23.3 | -0.36 | -1.52 | 24.06 | 27.5 | 21.89 | 1299290 |
| 1782253800 | 23.66 | -6.66 | -21.97 | 26 | 28.2 | 23.01 | 434360 |
| 1782167400 | 30.32 | -0.51 | -1.65 | 31.04 | 33.4 | 28.58 | 491941 |
| 1781821800 | 30.83 | 0.39 | 1.28 | 31.4 | 31.4 | 28.07 | 563864 |
| 1781735400 | 30.44 | -3.12 | -9.30 | 35.99 | 36.55 | 30.3 | 564686 |
| 1781649000 | 33.56 | -7.85 | -18.96 | 39.55 | 42.97 | 33.5 | 964429 |
| 1781562600 | 41.41 | 7.53 | 22.23 | 37.75 | 47.7582 | 35.8 | 1488541 |
| 1781303400 | 33.88 | 6.22 | 22.49 | 27.55 | 35.64 | 26.997 | 1134956 |
| 1781217000 | 27.66 | 1.04 | 3.91 | 26.25 | 29.94 | 24.53 | 784410 |
| 1781130600 | 26.62 | 0.87 | 3.38 | 26.02 | 30.5 | 25.78 | 866757 |
| 1781044200 | 25.75 | -8.1 | -23.93 | 34.96 | 35 | 22.08 | 1738420 |
| 1780957800 | 33.85 | 1.85 | 5.78 | 34.61 | 38.33 | 31.13 | 1404750 |
| 1780698600 | 32 | -28.73 | -47.31 | 54.18 | 54.515 | 31.2647 | 2467378 |
| 1780612200 | 60.73 | 0.53 | 0.88 | 51.98 | 64 | 47.515 | 952146 |
| 1780525800 | 60.2 | 11.11 | 22.63 | 49.05 | 63.0611 | 44.79 | 1696726 |
| 1780439400 | 49.09 | -0.32 | -0.65 | 54.7 | 59.33 | 48.01 | 1173522 |
| 1780353000 | 49.41 | 10.24 | 26.14 | 36.85 | 53.04 | 35.0001 | 1421179 |
| 1780093800 | 39.17 | -7.59 | -16.23 | 45.15 | 45.15 | 33.96 | 934021 |
| 1780007400 | 46.76 | -0.19 | -0.40 | 45.01 | 48.5 | 42.02 | 408707 |
| 1779921000 | 46.95 | 0.07 | 0.15 | 45.64 | 48.47 | 42.67 | 612727 |
| 1779834600 | 46.88 | -10.38 | -18.13 | 61 | 61 | 45.67 | 1317018 |
| 1779489000 | 57.26 | -2.35 | -3.94 | 59.86 | 63.53 | 55.535 | 1042512 |
| 1779402600 | 59.61 | 0.9 | 1.53 | 52.905 | 63.15 | 51.42 | 1091696 |
| 1779316200 | 58.71 | 11.26 | 23.73 | 59.42 | 59.85 | 50.51 | 1535063 |
| 1779229800 | 47.45 | -9.02 | -15.97 | 54.99 | 54.99 | 37.05 | 2975201 |
| 1779143400 | 56.47 | -16.98 | -23.12 | 82.1 | 82.1 | 48.36 | 1695062 |
| 1778884200 | 73.45 | -58.55 | -44.36 | 102.5 | 126.29 | 73.26 | 1304827 |
| 1778797800 | 132 | 60.33 | 84.18 | 102.2 | 134 | 100.3 | 1411038 |
| 1778711400 | 71.6699 | 6.38 | 9.77 | 70.88 | 74.19 | 57.5501 | 989033 |
| 1778625000 | 65.29 | -1.27 | -1.91 | 65.87 | 76.9 | 58 | 1105466 |
| 1778538600 | 66.56 | 23.04 | 52.93 | 53.25 | 70.52 | 48 | 1098764 |
| 1778279400 | 43.5222 | 9.82 | 29.15 | 35.98 | 49.5963 | 35.9 | 1441194 |
| 1778193000 | 33.7 | -1.25 | -3.58 | 33.95 | 39.13 | 30 | 1219329 |
| 1778106600 | 34.95 | 3.6 | 11.48 | 33.75 | 37.64 | 29.0494 | 716883 |
| 1778020200 | 31.35 | 11.43 | 57.39 | 19.9184 | 34.32 | 19.75 | 639806 |
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.
