Premium
Tradr 2X Long QUBT Daily ETF (QUBX)
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 | -2.35 | -21.3636363636 | 11 | 11.59 | 8.59 | 255649 | 10.23648267 | SP |
| 4 | -4.86 | -35.9733530718 | 13.51 | 16.02 | 8.59 | 381130 | 11.99331163 | SP |
| 12 | -0.42 | -4.63065049614 | 9.07 | 27.526 | 8.59 | 598846 | 15.87095237 | SP |
| 26 | -20.36 | -70.1826956222 | 29.01 | 35.285 | 6.22 | 386646 | 16.38947715 | SP |
| 52 | -25.68 | -74.8033789688 | 34.33 | 41.485 | 4.21 | 863850 | 17.4025621 | SP |
| 156 | -14.91 | -63.285229202 | 23.56 | 41.485 | 4.21 | 846545 | 17.44460592 | SP |
| 260 | -14.91 | -63.285229202 | 23.56 | 41.485 | 4.21 | 846545 | 17.44460592 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 10.07 | 0.57 | 6.00 | 9.57 | 10.51 | 9.4 | 197938 |
| 1783031400 | 9.5 | -0.78 | -7.59 | 10.73 | 11.25 | 9.2414 | 273862 |
| 1782945000 | 10.28 | -0.65 | -5.95 | 10.84 | 11.59 | 10.28 | 226676 |
| 1782858600 | 10.93 | -0.47 | -4.12 | 11 | 11.3399 | 10.35 | 324121 |
| 1782772200 | 11.4 | 1.54 | 15.62 | 10.11 | 11.8022 | 9.91 | 318468 |
| 1782513000 | 9.86 | 0.11 | 1.13 | 9.45 | 10.31 | 9.25 | 240546 |
| 1782426600 | 9.75 | -1.43 | -12.79 | 11.9 | 12.189 | 9.525 | 442257 |
| 1782340200 | 11.18 | -1.95 | -14.85 | 12.45 | 12.63 | 10.895 | 420236 |
| 1782253800 | 13.13 | -0.13 | -0.98 | 12.94 | 14.87 | 12.41 | 572466 |
| 1782167400 | 13.26 | -0.44 | -3.21 | 13.43 | 15.15 | 12.94 | 590284 |
| 1781821800 | 13.7 | 2.17 | 18.82 | 12.63 | 13.9 | 11.75 | 492748 |
| 1781735400 | 11.53 | -0.83 | -6.72 | 12.76 | 13.12 | 11.3 | 332137 |
| 1781649000 | 12.36 | -2.77 | -18.31 | 14.25 | 14.5199 | 12.1 | 461051 |
| 1781562600 | 15.13 | 2.9 | 23.71 | 13.87 | 16.02 | 13.87 | 667964 |
| 1781303400 | 12.23 | 0.17 | 1.41 | 12.21 | 13.49 | 11.541 | 251828 |
| 1781217000 | 12.06 | 0.8 | 7.10 | 11.02 | 12.41 | 10.74 | 258588 |
| 1781130600 | 11.26 | 0.03 | 0.27 | 10.84 | 12.5773 | 10.76 | 277114 |
| 1781044200 | 11.23 | -2.34 | -17.24 | 13.51 | 14.23 | 10.0501 | 512058 |
| 1780957800 | 13.57 | 1.08 | 8.65 | 13.41 | 14.12 | 12.424 | 336002 |
| 1780698600 | 12.49 | -3.58 | -22.28 | 15.06 | 15.14 | 12.055 | 551259 |
| 1780612200 | 16.07 | -0.14 | -0.86 | 15.37 | 16.62 | 14.68 | 410955 |
| 1780525800 | 16.21 | -3.21 | -16.53 | 18.61 | 19.66 | 16 | 537164 |
| 1780439400 | 19.42 | -0.43 | -2.17 | 19.31 | 20.84 | 18 | 572535 |
| 1780353000 | 19.85 | 1.2 | 6.43 | 17.59 | 21.705 | 15.69 | 818577 |
| 1780093800 | 18.65 | -0.89 | -4.55 | 18.63 | 19 | 17.06 | 472995 |
| 1780007400 | 19.54 | 2.51 | 14.74 | 16.8 | 19.91 | 16.78 | 857677 |
| 1779921000 | 17.03 | -0.77 | -4.33 | 17.34 | 18.2725 | 16.152 | 410306 |
| 1779834600 | 17.8 | -2.22 | -11.09 | 20.36 | 20.565 | 16.55 | 914525 |
| 1779489000 | 20.02 | 2.73 | 15.79 | 18.07 | 23.1999 | 17.9 | 1744582 |
| 1779402600 | 17.29 | 5.24 | 43.49 | 14.66 | 17.325 | 14.45 | 2160332 |
| 1779316200 | 12.05 | 0.55 | 4.78 | 11.86 | 12.71 | 11.5 | 495939 |
| 1779229800 | 11.5 | -1.36 | -10.58 | 12.37 | 12.9036 | 11.4 | 441665 |
| 1779143400 | 12.86 | -2.32 | -15.28 | 15.43 | 15.43 | 12.15 | 580151 |
| 1778884200 | 15.18 | -4.09 | -21.22 | 17.43 | 17.59 | 15.18 | 790531 |
| 1778797800 | 19.27 | 1.98 | 11.45 | 16.309999 | 21.11 | 15.50005 | 1265869 |
| 1778711400 | 17.29 | -2.49 | -12.59 | 19.77 | 19.77 | 16.52 | 1255224 |
| 1778625000 | 19.78 | 4.79 | 31.95 | 22.5 | 27.526 | 18.25 | 5773964 |
| 1778538600 | 14.99 | 1.57 | 11.70 | 13.07 | 15.33 | 12.58 | 1009083 |
| 1778279400 | 13.42 | -0.13 | -0.96 | 14 | 14.31 | 12.34 | 275200 |
| 1778193000 | 13.55 | -2.4 | -15.05 | 14.99 | 15.3 | 12.73 | 234894 |
| 1778106600 | 15.95 | 2.41 | 17.80 | 14 | 16.239999 | 13.75 | 447132 |
| 1778020200 | 13.54 | 0.13 | 0.97 | 13.63 | 13.67 | 12.41 | 212976 |
| 1777933800 | 13.41 | 0.92 | 7.37 | 12.32 | 14.4 | 12.32 | 265404 |
| 1777674600 | 12.49 | 0.4 | 3.31 | 12.05 | 12.6 | 11.62 | 113478 |
| 1777588200 | 12.09 | 1.91 | 18.76 | 10.4 | 12.2 | 10.08 | 162023 |
| 1777501800 | 10.18 | -0.79 | -7.20 | 10.87 | 10.87 | 9.5 | 149091 |
| 1777415400 | 10.97 | -1.52 | -12.17 | 11.6 | 11.8498 | 10.57 | 142265 |
| 1777329000 | 12.49 | 0.49 | 4.08 | 11.72 | 12.53 | 11.43 | 147150 |
| 1777069800 | 12 | -0.41 | -3.30 | 12.935 | 12.935 | 11.15 | 252410 |
| 1776983400 | 12.41 | -2.4 | -16.21 | 14.67 | 14.875 | 11.97 | 298575 |
| 1776897000 | 14.81 | 1.33 | 9.87 | 13.98 | 15.65 | 13.95 | 214881 |
| 1776810600 | 13.48 | -1.34 | -9.04 | 15.33 | 15.5 | 13.48 | 261405 |
| 1776724200 | 14.82 | 0.87 | 6.24 | 13.24 | 15.1 | 13.14 | 296605 |
| 1776465000 | 13.95 | 0.22 | 1.60 | 14.06 | 15 | 13.5 | 311003 |
| 1776378600 | 13.73 | 0.1 | 0.73 | 14.68 | 14.83 | 12.42 | 839734 |
| 1776292200 | 13.63 | 3.34 | 32.46 | 11.56 | 14.39 | 11.05 | 884861 |
| 1776205800 | 10.29 | 1.96 | 23.53 | 9.07 | 10.8 | 9.05 | 365484 |
| 1776119400 | 8.33 | 0.38 | 4.78 | 7.54 | 8.45 | 7.335 | 105553 |
| 1775860200 | 7.95 | 0.56 | 7.58 | 7.695 | 8.4149999 | 7.67 | 70575 |
| 1775773800 | 7.39 | -0.31 | -4.03 | 7.5 | 7.67 | 7.28 | 50256 |
| 1775687400 | 7.7 | 0.4 | 5.48 | 8.66 | 8.76 | 7.51 | 101517 |
| 1775601000 | 7.3 | -0.2 | -2.67 | 7.31 | 7.335 | 6.82 | 120311 |
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.
