Premium
ETRACS 2x Leveraged MSCI US Quality Factor TR ETN (QULL)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.0757 | -10.7376771737 | 47.27 | 47.27 | 43.14 | 95 | 46.07908529 | CS |
| 4 | -9.8185 | -18.8770841024 | 52.0128 | 52.67 | 43.14 | 152 | 49.54796852 | CS |
| 12 | -6.3157 | -13.0193774479 | 48.51 | 52.67 | 43.14 | 71 | 49.49321781 | CS |
| 26 | -12.2357 | -22.4796986956 | 54.43 | 59.05 | 41.11 | 119 | 49.89100887 | CS |
| 52 | 0.0243 | 0.0576239032487 | 42.17 | 59.05 | 37.5833 | 166 | 45.78722077 | CS |
| 156 | 14.8743 | 54.4447291362 | 27.32 | 59.05 | 18.4 | 325 | 30.06824989 | CS |
| 260 | 16.8893 | 66.7429361786 | 25.305 | 59.05 | 18.4 | 2793 | 32.93713718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 42.1943 | -1.69 | -3.84 | 43.88 | 43.88 | 42.1 | 7 |
| 1741818600 | 43.88 | 0.13 | 0.29 | 43.68 | 43.88 | 43.68 | 5 |
| 1741732200 | 43.7534 | -1.05 | -2.35 | 43.14 | 43.7534 | 43.14 | 12 |
| 1741645800 | 44.8077 | -2.27 | -4.82 | 45.63 | 45.63 | 44.8077 | 184 |
| 1741390200 | 47.0756 | 0.4 | 0.86 | 45.7 | 47.0756 | 45.7 | 272 |
| 1741303800 | 46.6746 | -1.66 | -3.43 | 47.27 | 47.27 | 46.6746 | 3 |
| 1741217400 | 48.3319 | 1.09 | 2.32 | 47.52 | 48.3319 | 47.52 | 26 |
| 1741131000 | 47.2377 | -0.87 | -1.81 | 47.2377 | 47.2377 | 47.2377 | 0 |
| 1741044600 | 48.1076 | -1.42 | -2.86 | 47.66 | 48.1076 | 47.66 | 9 |
| 1740785400 | 49.5246 | 1.33 | 2.76 | 49.5246 | 49.5246 | 49.5246 | 1 |
| 1740699000 | 48.1936 | -1.4 | -2.82 | 50.15 | 50.15 | 48.1936 | 12 |
| 1740612600 | 49.5918 | -0.2 | -0.41 | 49.5918 | 49.5918 | 49.5918 | 1 |
| 1740526200 | 49.7941 | -0.11 | -0.21 | 49.37 | 49.7941 | 49.37 | 5 |
| 1740439800 | 49.9011 | -0.35 | -0.70 | 49.93 | 49.93 | 49.9011 | 10 |
| 1740180600 | 50.2549 | -1.67 | -3.21 | 51.1 | 51.1 | 50.2549 | 2318 |
| 1740094200 | 51.9209 | -0.19 | -0.37 | 51.9209 | 51.9209 | 51.9209 | 10 |
| 1740007800 | 52.114 | 0.29 | 0.55 | 51.89 | 52.114 | 51.89 | 4 |
| 1739921400 | 51.8266 | 0.16 | 0.30 | 52.67 | 52.67 | 51.8266 | 4 |
| 1739575800 | 51.67 | -0.34 | -0.66 | 51.84 | 51.84 | 51.67 | 12 |
| 1739489400 | 52.0128 | 1.07 | 2.09 | 52.0128 | 52.0128 | 52.0128 | 0 |
| 1739403000 | 50.9462 | -0.28 | -0.54 | 50.9462 | 50.9462 | 50.9462 | 1 |
| 1739316600 | 51.2219 | 0.04 | 0.08 | 51.2219 | 51.2219 | 51.2219 | 0 |
| 1739230200 | 51.1802 | 0.73 | 1.46 | 51.1802 | 51.1802 | 51.1802 | 0 |
| 1738971000 | 50.4453 | -0.81 | -1.59 | 51.03 | 51.03 | 50.4453 | 10 |
| 1738884600 | 51.259 | 0.1 | 0.19 | 51.259 | 51.259 | 51.259 | 0 |
| 1738798200 | 51.1638 | 0.36 | 0.72 | 51.1638 | 51.1638 | 51.1638 | 0 |
| 1738711800 | 50.8003 | 0.51 | 1.01 | 50.8003 | 50.8003 | 50.8003 | 0 |
| 1738625400 | 50.2929 | -0.55 | -1.08 | 50.37 | 50.37 | 50.2929 | 2 |
| 1738366200 | 50.841 | -0.8 | -1.54 | 52.22 | 52.22 | 50.841 | 3 |
| 1738279800 | 51.6367 | 0.89 | 1.76 | 51.6367 | 51.6367 | 51.6367 | 6 |
| 1738193400 | 50.7453 | -0.28 | -0.55 | 50.7453 | 50.7453 | 50.7453 | 0 |
| 1738107000 | 51.0277 | 0.68 | 1.35 | 51.0277 | 51.0277 | 51.0277 | 0 |
| 1738020600 | 50.347 | -0.87 | -1.70 | 50.347 | 50.347 | 50.347 | 5 |
| 1737761400 | 51.2151 | 0.19 | 0.36 | 51.2151 | 51.2151 | 51.2151 | 7 |
| 1737675000 | 51.0297 | 0 | 0.00 | 51.0297 | 51.0297 | 51.0297 | 0 |
| 1737588600 | 51.0297 | 0.87 | 1.73 | 50.87 | 51.0297 | 50.87 | 32 |
| 1737502200 | 50.1597 | 0.74 | 1.50 | 49.98 | 50.1597 | 49.98 | 207 |
| 1737156600 | 49.4173 | 0.6 | 1.24 | 49.4173 | 49.4173 | 49.4173 | 51 |
| 1737070200 | 48.8134 | -0.04 | -0.09 | 48.85 | 48.85 | 48.8134 | 6 |
| 1736983800 | 48.8576 | 1.6 | 3.39 | 48.8576 | 48.8576 | 48.8576 | 12 |
| 1736897400 | 47.2551 | -0.08 | -0.16 | 47.2551 | 47.2551 | 47.2551 | 0 |
| 1736811000 | 47.3305 | 0.07 | 0.15 | 47.3305 | 47.3305 | 47.3305 | 23 |
| 1736551800 | 47.2603 | -1.35 | -2.77 | 47.2603 | 47.2603 | 47.2603 | 2 |
| 1736379000 | 48.6071 | 0.23 | 0.48 | 48.6071 | 48.6071 | 48.6071 | 1 |
| 1736292600 | 48.3737 | -0.86 | -1.75 | 48.91 | 48.91 | 48.3737 | 15 |
| 1736206200 | 49.2338 | 0.4 | 0.81 | 49.2338 | 49.2338 | 49.2338 | 1 |
| 1735947000 | 48.8363 | 0.91 | 1.89 | 48.8363 | 48.8363 | 48.8363 | 0 |
| 1735860600 | 47.929 | -0.24 | -0.50 | 47.77 | 47.929 | 47.77 | 58 |
| 1735687800 | 48.1675 | -0.49 | -1.01 | 48.18 | 48.18 | 48.1675 | 41 |
| 1735601400 | 48.6598 | -0.87 | -1.75 | 48.29 | 48.6598 | 48.29 | 18 |
| 1735342200 | 49.5289 | -1.11 | -2.19 | 49.5289 | 49.5289 | 49.5289 | 12 |
| 1735255800 | 50.6364 | 0.12 | 0.25 | 50.45 | 50.6364 | 50.45 | 15 |
| 1735077840 | 50.5126 | 0.7 | 1.41 | 50.5126 | 50.5126 | 50.5126 | 24 |
| 1734996600 | 49.8107 | 0.76 | 1.55 | 49.04 | 49.8107 | 49 | 120 |
| 1734737400 | 49.0483 | 0.57 | 1.18 | 49.04 | 49.0483 | 49.04 | 120 |
| 1734651000 | 48.4753 | 0 | 0.00 | 48.51 | 48.51 | 47.87 | 167 |
| 1734564600 | 48.4753 | -2.42 | -4.76 | 51.06 | 51.06 | 48.4753 | 121 |
| 1734478200 | 50.8966 | -0.37 | -0.73 | 51.01 | 51.01 | 50.8966 | 528 |
| 1734391800 | 51.2705 | -0.01 | -0.03 | 54.3 | 54.3 | 51.2705 | 212 |
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
