Premium
ETRACS 2x Leveraged MSCI US Quality Factor TR ETN (QULL)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 0.108384421809 | 50.7453 | 52.22 | 50.2929 | 2 | 51.17536364 | CS |
| 4 | 2.1932 | 4.51209802683 | 48.6071 | 52.22 | 47.2551 | 21 | 49.91697787 | CS |
| 12 | -0.4997 | -0.974074074074 | 51.3 | 59.05 | 47.2551 | 74 | 50.47290881 | CS |
| 26 | 10.3359 | 25.5431935232 | 40.4644 | 59.05 | 40.4644 | 97 | 49.70565506 | CS |
| 52 | 12.7714 | 33.5834063042 | 38.0289 | 59.05 | 29.82 | 183 | 44.51871079 | CS |
| 156 | 18.8003 | 58.7509375 | 32 | 59.05 | 18.4 | 622 | 30.38128408 | CS |
| 260 | 25.4953 | 100.752025291 | 25.305 | 59.05 | 18.4 | 2864 | 32.91709041 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14 |
| 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 | 12 |
| 1734132600 | 51.2851 | -0.43 | -0.83 | 51.2851 | 51.2851 | 51.2851 | 55 |
| 1734046200 | 51.7134 | -0.77 | -1.47 | 52.29 | 52.29 | 51.7134 | 592 |
| 1733959800 | 52.4851 | 0.53 | 1.02 | 51.9 | 52.4851 | 51.9 | 155 |
| 1733873400 | 51.9534 | -0.25 | -0.49 | 52.09 | 52.09 | 51.9534 | 55 |
| 1733787000 | 52.2078 | -0.55 | -1.04 | 52.2078 | 52.2078 | 52.2078 | 21 |
| 1733527800 | 52.7575 | 0.17 | 0.32 | 52.7575 | 52.7575 | 52.7575 | 28 |
| 1733441400 | 52.5893 | -0.45 | -0.85 | 52.5893 | 52.5893 | 52.5893 | 0 |
| 1733355000 | 53.0381 | 0.47 | 0.89 | 53.0381 | 53.0381 | 53.0381 | 0 |
| 1733268600 | 52.5687 | -0.08 | -0.15 | 52.71 | 52.71 | 52.5687 | 1 |
| 1733182200 | 52.6484 | 0.45 | 0.85 | 52.33 | 52.6484 | 52.33 | 21 |
| 1732917840 | 52.2028 | 0.58 | 1.11 | 52.2028 | 52.2028 | 52.2028 | 8 |
| 1732750200 | 51.6274 | -0.21 | -0.40 | 56.45 | 56.45 | 51.6274 | 145 |
| 1732663800 | 51.8355 | 0.4 | 0.77 | 56.02 | 56.02 | 51.8355 | 159 |
| 1732577400 | 51.4381 | 0.5 | 0.98 | 51.4381 | 51.4381 | 51.4381 | 0 |
| 1732318200 | 50.9367 | 0.4 | 0.79 | 50.9367 | 50.9367 | 50.9367 | 2 |
| 1732231800 | 50.5361 | 0.7 | 1.41 | 50.03 | 50.5361 | 50.03 | 73 |
| 1732145400 | 49.8355 | 0.29 | 0.59 | 49.71 | 49.8355 | 49.71 | 204 |
| 1732059000 | 49.5447 | 0.33 | 0.66 | 49.73 | 49.73 | 49.5447 | 403 |
| 1731972600 | 49.2177 | 0.01 | 0.03 | 59.05 | 59.05 | 49.2177 | 125 |
| 1731713400 | 49.2051 | -1.65 | -3.24 | 49.73 | 49.73 | 49.2051 | 123 |
| 1731627000 | 50.8534 | -0.53 | -1.03 | 50.8534 | 50.8534 | 50.8534 | 0 |
| 1731540600 | 51.3828 | -0.28 | -0.55 | 51.3 | 51.85 | 51.3 | 211 |
| 1731454200 | 51.6651 | -0.05 | -0.10 | 51.6651 | 51.6651 | 51.6651 | 68 |
| 1731367800 | 51.7161 | -1.21 | -2.29 | 51.61 | 51.7161 | 51.4801 | 245 |
| 1731108600 | 52.93 | 1.39 | 2.71 | 54.57 | 54.57 | 52.72 | 210 |
| 1731022200 | 51.5356 | 0.84 | 1.65 | 51.5 | 51.5356 | 51.5 | 77 |
| 1730935800 | 50.6995 | 1.98 | 4.06 | 50.7 | 50.7 | 50.6995 | 480 |
| 1730849400 | 48.7203 | 0.8 | 1.67 | 48.6 | 48.7203 | 48.6 | 94 |
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
