Premium
TrueShares Quarterly Bull Hedge ETF (QBUL)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.12 | 25 | 25.34 | 25 | 7424 | 25.27588721 | SP |
| 4 | 0.25 | 0.998801438274 | 25.03 | 25.51 | 24.62 | 10689 | 25.31288863 | SP |
| 12 | -0.0042 | -0.0166111642844 | 25.2842 | 25.51 | 24.62 | 10385 | 25.23357714 | SP |
| 26 | 0.03 | 0.118811881188 | 25.25 | 25.51 | 24.62 | 31160 | 25.13999556 | SP |
| 52 | 0.03 | 0.118811881188 | 25.25 | 25.51 | 24.62 | 31160 | 25.13999556 | SP |
| 156 | 0.03 | 0.118811881188 | 25.25 | 25.51 | 24.62 | 31160 | 25.13999556 | SP |
| 260 | 0.03 | 0.118811881188 | 25.25 | 25.51 | 24.62 | 31160 | 25.13999556 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728340200 | 25.2498 | -0.04 | -0.14 | 25.2861 | 25.34 | 25.2201 | 4785 |
| 1728081000 | 25.2861 | 0.01 | 0.02 | 25 | 25.32 | 25 | 6022 |
| 1727994600 | 25.2799 | -0.01 | -0.04 | 25.2448 | 25.28 | 25.2 | 10502 |
| 1727908200 | 25.29 | 0.05 | 0.18 | 25.2448 | 25.29 | 25.21 | 11333 |
| 1727821800 | 25.2448 | -0.09 | -0.34 | 25 | 25.3335 | 25 | 4459 |
| 1727735400 | 25.33 | 0.04 | 0.16 | 24.96 | 25.33 | 24.96 | 5676 |
| 1727476200 | 25.289 | 0.02 | 0.08 | 25.2683 | 25.34 | 25.23 | 14659 |
| 1727389800 | 25.2683 | 0.03 | 0.14 | 25.2339 | 25.3099 | 25.23 | 7639 |
| 1727303400 | 25.2339 | -0.2 | -0.79 | 24.97 | 25.29 | 24.97 | 6078 |
| 1727217000 | 25.4361 | 0.33 | 1.32 | 25.15 | 25.51 | 25.15 | 75901 |
| 1727130600 | 25.105 | -0.13 | -0.53 | 25.238 | 25.43 | 24.9501 | 4572 |
| 1726871400 | 25.238 | -0.08 | -0.32 | 25.32 | 25.32 | 25.18 | 7687 |
| 1726785000 | 25.32 | 0.12 | 0.46 | 25.18 | 25.3883 | 25.18 | 6211 |
| 1726698600 | 25.2043 | -0.02 | -0.10 | 25.2283 | 25.39 | 25.1701 | 10929 |
| 1726612200 | 25.2283 | -0.04 | -0.17 | 25.13 | 25.3099 | 25.13 | 3513 |
| 1726525800 | 25.27 | 0.06 | 0.23 | 25.12 | 25.27 | 25.12 | 7103 |
| 1726266600 | 25.2125 | 0.03 | 0.11 | 25.08 | 25.28 | 25.08 | 4734 |
| 1726180200 | 25.1846 | 0.02 | 0.08 | 25.06 | 25.25 | 25.06 | 7475 |
| 1726093800 | 25.1648 | 0.02 | 0.08 | 24.62 | 25.22 | 24.62 | 11030 |
| 1726007400 | 25.145 | -0.01 | -0.04 | 25.03 | 25.21 | 25.03 | 3382 |
| 1725921000 | 25.155 | 0.01 | 0.02 | 25.25 | 25.25 | 25.09 | 7323 |
| 1725661800 | 25.15 | 0.05 | 0.20 | 25.1 | 25.21 | 25.1 | 3911 |
| 1725575400 | 25.1 | -0.07 | -0.26 | 25.165 | 25.23 | 25.1 | 6408 |
| 1725489000 | 25.165 | -0.08 | -0.30 | 25.06 | 25.26 | 25.06 | 11272 |
| 1725402600 | 25.24 | -0.03 | -0.10 | 25.2665 | 25.2665 | 25.13 | 4014 |
| 1725057000 | 25.2665 | 0.07 | 0.27 | 25.1993 | 25.33 | 25.16 | 5317 |
| 1724970600 | 25.1993 | -0.06 | -0.24 | 25.5 | 25.5 | 25.14 | 8323 |
| 1724884200 | 25.26 | 0 | 0.02 | 25.2552 | 25.33 | 25.18 | 25174 |
| 1724797800 | 25.2552 | 0.02 | 0.09 | 25.2333 | 25.31 | 25.21 | 16695 |
| 1724711400 | 25.2333 | -0.04 | -0.14 | 25.2693 | 25.37 | 25.21 | 8532 |
| 1724452200 | 25.2693 | 0.05 | 0.19 | 25.2203 | 25.32 | 25.1801 | 12034 |
| 1724365800 | 25.2203 | -0.06 | -0.24 | 25.28 | 25.3386 | 25.1801 | 5756 |
| 1724279400 | 25.28 | 0.04 | 0.16 | 25.33 | 25.33 | 25.2201 | 11515 |
| 1724193000 | 25.24 | -0.05 | -0.20 | 25.31 | 25.31 | 25.19 | 75082 |
| 1724106600 | 25.29 | 0.11 | 0.43 | 25.1807 | 25.29 | 25.141 | 5083 |
| 1723847400 | 25.1807 | 0.01 | 0.03 | 25.175 | 25.23 | 25.1201 | 4982 |
| 1723761000 | 25.173 | 0.06 | 0.23 | 25.115 | 25.23 | 25.115 | 6195 |
| 1723674600 | 25.115 | 0 | 0.01 | 25.1135 | 25.18 | 25.0602 | 7436 |
| 1723588200 | 25.1135 | -0.04 | -0.15 | 25.16 | 25.17 | 25.0401 | 8958 |
| 1723501800 | 25.15 | 0.05 | 0.20 | 25.09 | 25.15 | 25.05 | 24614 |
| 1723242600 | 25.1 | 0.01 | 0.04 | 25.09 | 25.15 | 25.03 | 15045 |
| 1723156200 | 25.09 | 0 | 0.02 | 24.96 | 25.15 | 24.96 | 7507 |
| 1723069800 | 25.085 | 0.01 | 0.02 | 25.08 | 25.15 | 25.04 | 7508 |
| 1722983400 | 25.08 | -0.08 | -0.32 | 25.16 | 25.16 | 25.03 | 12521 |
| 1722897000 | 25.16 | 0.02 | 0.06 | 25.145 | 25.16 | 25.03 | 11573 |
| 1722637800 | 25.145 | 0 | 0.02 | 25.1411 | 25.16 | 25.09 | 9285 |
| 1722551400 | 25.1411 | -0.05 | -0.19 | 25.19 | 25.1999 | 25.1247 | 4206 |
| 1722465000 | 25.19 | 0.06 | 0.24 | 25.13 | 25.23 | 25.13 | 8748 |
| 1722378600 | 25.13 | -0.01 | -0.02 | 25.135 | 25.15 | 25.09 | 11314 |
| 1722292200 | 25.135 | 0.01 | 0.04 | 25.1244 | 25.17 | 25.1244 | 5368 |
| 1722033000 | 25.1244 | 0.02 | 0.10 | 25.0998 | 25.19 | 25.081 | 6117 |
| 1721946600 | 25.0998 | -0.01 | -0.04 | 25.07 | 25.16 | 25.07 | 5631 |
| 1721860200 | 25.1099 | -0.1 | -0.40 | 25.2103 | 25.2103 | 25.1099 | 3351 |
| 1721773800 | 25.2103 | -0.03 | -0.12 | 25.2147 | 25.25 | 25.2 | 5872 |
| 1721687400 | 25.24 | 0.08 | 0.34 | 25.155 | 25.24 | 25.155 | 4741 |
| 1721428200 | 25.155 | -0.04 | -0.15 | 25.1925 | 25.195 | 25.1516 | 4029 |
| 1721341800 | 25.1925 | -0.06 | -0.22 | 25.2485 | 25.29 | 25.19 | 7289 |
| 1721255400 | 25.2485 | -0.11 | -0.42 | 25.3549 | 25.3549 | 25.23 | 4767 |
| 1721169000 | 25.3549 | 0.07 | 0.28 | 25.2842 | 25.37 | 25.2842 | 4577 |
| 1721082600 | 25.2842 | 0.03 | 0.11 | 25.2576 | 25.34 | 25.2576 | 5730 |
| 1720823400 | 25.2576 | 0.07 | 0.27 | 25.19 | 25.33 | 25.19 | 14600 |
| 1720737000 | 25.19 | -0.09 | -0.36 | 25.2806 | 25.2806 | 25.19 | 4506 |
| 1720650600 | 25.2806 | 0.12 | 0.48 | 25.16 | 25.29 | 25.16 | 10625 |
| 1720564200 | 25.16 | -0.02 | -0.10 | 25.25 | 25.25 | 25.16 | 4266 |
| 1720477800 | 25.1843 | 0 | 0.00 | 25.1834 | 25.2 | 25.15 | 4238 |
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
