Premium
Tradr 2X Long PONY Daily ETF (PONX)
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 | -1.41 | -30.5856832972 | 4.61 | 4.61 | 2.99 | 85711 | 3.60502512 | SP |
| 4 | -3.8 | -54.2857142857 | 7 | 8.9627 | 2.99 | 126864 | 5.21313408 | SP |
| 12 | -3.38 | -51.367781155 | 6.58 | 10.68 | 2.99 | 93826 | 6.1498348 | SP |
| 26 | -16.12 | -83.4368530021 | 19.32 | 28.82 | 2.99 | 59642 | 8.14415379 | SP |
| 52 | -24.5588 | -88.4721241552 | 27.7588 | 72.51 | 2.99 | 53143 | 15.93147416 | SP |
| 156 | -24.5588 | -88.4721241552 | 27.7588 | 72.51 | 2.99 | 53143 | 15.93147416 | SP |
| 260 | -24.5588 | -88.4721241552 | 27.7588 | 72.51 | 2.99 | 53143 | 15.93147416 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 3.16 | -0.04 | -1.25 | 2.99 | 3.24 | 2.99 | 43960 |
| 1782426600 | 3.2 | -0.31 | -8.81 | 3.51 | 3.51 | 3.08 | 105486 |
| 1782340200 | 3.5093 | -0.08 | -2.11 | 3.44 | 3.6192 | 3.3688 | 43600 |
| 1782253800 | 3.585 | -0.59 | -14.03 | 3.77 | 3.89 | 3.585 | 113840 |
| 1782167400 | 4.17 | -0.56 | -11.86 | 4.61 | 4.61 | 4.17 | 121671 |
| 1781821800 | 4.7309 | 0.42 | 9.77 | 4.5199999 | 4.93 | 4.5199999 | 127169 |
| 1781735400 | 4.3099999 | 0 | 0.00 | 4.47 | 4.61 | 4.2699999 | 112327 |
| 1781649000 | 4.3099999 | -0.39 | -8.30 | 4.75 | 4.75 | 4.3 | 94874 |
| 1781562600 | 4.7 | 0.12 | 2.62 | 4.78 | 5.1 | 4.7 | 148353 |
| 1781303400 | 4.58 | -0.13 | -2.76 | 4.78 | 4.83 | 4.48 | 240029 |
| 1781217000 | 4.71 | 0.11 | 2.28 | 4.62 | 4.7195 | 4.36 | 220085 |
| 1781130600 | 4.605 | -0.52 | -10.16 | 4.75 | 5.05 | 4.605 | 111611 |
| 1781044200 | 5.1257 | -0.42 | -7.65 | 5.66 | 5.66 | 4.76 | 123415 |
| 1780957800 | 5.55 | 0.39 | 7.56 | 5.82 | 5.82 | 5.3083 | 62779 |
| 1780698600 | 5.16 | -1.27 | -19.75 | 6 | 6.01 | 4.8501 | 162782 |
| 1780612200 | 6.43 | -1.15 | -15.17 | 7.12 | 7.12 | 6.25 | 207317 |
| 1780525800 | 7.58 | -0.76 | -9.11 | 7.98 | 8.05 | 7.44 | 63872 |
| 1780439400 | 8.34 | 0.14 | 1.70 | 8.43 | 8.9627 | 8.1199999 | 153015 |
| 1780353000 | 8.2004 | 1.03 | 14.37 | 7 | 8.3483 | 6.895 | 154223 |
| 1780093800 | 7.17 | 0.07 | 0.99 | 7.34 | 7.639 | 7.05 | 142611 |
| 1780007400 | 7.1 | 0.35 | 5.19 | 6.59 | 7.4 | 6.49 | 217014 |
| 1779921000 | 6.75 | 0.47 | 7.48 | 6.465 | 7 | 6.38 | 190212 |
| 1779834600 | 6.28 | 0.62 | 10.95 | 7.85 | 7.85 | 5.6402 | 907120 |
| 1779489000 | 5.66 | -0.06 | -1.02 | 5.61 | 5.75 | 5.35 | 57062 |
| 1779402600 | 5.7184 | 0.22 | 3.97 | 5.38 | 5.8 | 5.2224 | 43003 |
| 1779316200 | 5.5 | 0.5 | 10.00 | 5.17 | 5.58 | 5.12 | 84557 |
| 1779229800 | 5 | 0.04 | 0.81 | 4.75 | 5.12 | 4.75 | 83453 |
| 1779143400 | 4.96 | -0.02 | -0.40 | 4.96 | 4.96 | 4.61 | 47235 |
| 1778884200 | 4.98 | -0.65 | -11.58 | 5.38 | 5.38 | 4.88 | 116384 |
| 1778797800 | 5.6324 | -0.25 | -4.21 | 6 | 6 | 5.4 | 32145 |
| 1778711400 | 5.88 | 0.14 | 2.44 | 5.62 | 6.07 | 5.38 | 50402 |
| 1778625000 | 5.74 | -0.31 | -5.06 | 6 | 6 | 5.5599999 | 30278 |
| 1778538600 | 6.0461 | -0.25 | -4.03 | 6.19 | 6.25 | 5.75 | 27642 |
| 1778279400 | 6.3 | -0.47 | -7.01 | 6.7747 | 6.7747 | 6.1 | 36640 |
| 1778193000 | 6.7747 | -1 | -12.81 | 7.77 | 7.77 | 6.555 | 25127 |
| 1778106600 | 7.77 | 0.08 | 1.04 | 8.06 | 8.06 | 7.41 | 21545 |
| 1778020200 | 7.69 | -0.32 | -4.00 | 8.01 | 8.075 | 7.6 | 11115 |
| 1777933800 | 8.01 | 0.77 | 10.60 | 7.15 | 8.15 | 7.15 | 25282 |
| 1777674600 | 7.2421 | 0.1 | 1.43 | 7.14 | 7.335 | 7.01 | 7776 |
| 1777588200 | 7.14 | 0.43 | 6.41 | 7 | 7.265 | 6.818 | 13264 |
| 1777501800 | 6.71 | -1 | -12.97 | 7.71 | 7.71 | 6.32 | 62719 |
| 1777415400 | 7.71 | -0.57 | -6.88 | 8.07 | 8.07 | 7.3681 | 12598 |
| 1777329000 | 8.28 | -0.21 | -2.47 | 8.42 | 8.5249 | 8.21 | 16580 |
| 1777069800 | 8.49 | 0.53 | 6.66 | 7.96 | 8.73 | 7.96 | 82233 |
| 1776983400 | 7.96 | -1 | -11.20 | 8.75 | 8.75 | 7.79 | 45469 |
| 1776897000 | 8.9636 | -0.32 | -3.41 | 9.725 | 9.725 | 8.75 | 29574 |
| 1776810600 | 9.28 | -0.85 | -8.39 | 10.47 | 10.47 | 9.22 | 23119 |
| 1776724200 | 10.13 | -0.15 | -1.46 | 10.28 | 10.28 | 9.55 | 43037 |
| 1776465000 | 10.28 | 1.2 | 13.22 | 9.08 | 10.68 | 9.08 | 153023 |
| 1776378600 | 9.08 | -0.36 | -3.81 | 10.12 | 10.35 | 8.96 | 61221 |
| 1776292200 | 9.44 | 1.27 | 15.54 | 8.17 | 9.46 | 8.17 | 70745 |
| 1776205800 | 8.17 | 0.48 | 6.25 | 8.1199999 | 9 | 7.8 | 44801 |
| 1776119400 | 7.6892 | 0.64 | 9.07 | 6.72 | 7.695 | 6.68 | 21116 |
| 1775860200 | 7.05 | 0.39 | 5.86 | 7 | 7.255 | 6.94 | 43456 |
| 1775773800 | 6.66 | -0.63 | -8.61 | 7.12 | 7.22 | 6.66 | 25459 |
| 1775687400 | 7.2878 | 1.31 | 21.99 | 5.9743 | 7.58 | 5.9743 | 52564 |
| 1775601000 | 5.9743 | -0.27 | -4.26 | 6.24 | 6.24 | 5.58 | 38333 |
| 1775514600 | 6.24 | -0.34 | -5.17 | 6.58 | 6.755 | 6.2 | 35565 |
| 1775169000 | 6.58 | -0.09 | -1.35 | 6.11 | 6.65 | 6 | 21498 |
| 1775082600 | 6.67 | -0.32 | -4.58 | 6.94 | 7.01 | 6.23 | 61040 |
| 1774996200 | 6.99 | 1.1 | 18.68 | 5.885 | 7.1 | 5.71 | 143215 |
| 1774909800 | 5.89 | -0.73 | -11.03 | 6.55 | 6.805 | 5.38 | 83380 |
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.
