Premium
ETRACS 2x Leveraged MSCI US Quality Factor TR ETN (QULL)
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 | -1.1053 | -1.65343529493 | 66.8487 | 80.22 | 65.7434 | 68 | 66.79820147 | CS |
| 4 | 2.5597 | 4.05120307928 | 63.1837 | 80.22 | 63.1837 | 34 | 65.83273835 | CS |
| 12 | 6.6644 | 11.280488837 | 59.079 | 80.22 | 59.0279 | 70 | 62.1611516 | CS |
| 26 | 7.0237 | 11.9614030726 | 58.7197 | 80.22 | 49.0637 | 63 | 58.65049371 | CS |
| 52 | 16.3727 | 33.1627868351 | 49.3707 | 80.22 | 45 | 77 | 55.38965912 | CS |
| 156 | 36.2435 | 122.859738508 | 29.4999 | 80.22 | 26.3179 | 141 | 43.36177304 | CS |
| 260 | 33.2107 | 102.084056964 | 32.5327 | 80.22 | 18.4 | 2253 | 33.20074467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 66.102999 | -0.54 | -0.81 | 66.102999 | 66.102999 | 66.102999 | 16 |
| 1783377000 | 66.6426 | -0.21 | -0.31 | 66.9 | 66.9 | 66.6426 | 9 |
| 1783031400 | 66.848699 | 0 | 0.00 | 80.22 | 80.22 | 66.848699 | 223 |
| 1782945000 | 66.848699 | -0.66 | -0.98 | 66.848699 | 66.848699 | 66.848699 | 25 |
| 1782858600 | 67.5136 | 1.54 | 2.33 | 67.54 | 67.54 | 67.5136 | 47 |
| 1782772200 | 65.977599 | 1.62 | 2.51 | 65.977599 | 65.977599 | 65.977599 | 6 |
| 1782513000 | 64.360299 | 0.73 | 1.14 | 64.360299 | 64.360299 | 64.360299 | 1 |
| 1782426600 | 63.6337 | -0 | -0.00 | 63.6337 | 63.6337 | 63.6337 | 14 |
| 1782340200 | 63.6365 | -0.07 | -0.11 | 63.6365 | 63.6365 | 63.6365 | 0 |
| 1782253800 | 63.7042 | -1.46 | -2.24 | 63.7042 | 63.7042 | 63.7042 | 107 |
| 1782167400 | 65.162 | -0.26 | -0.40 | 78.51 | 78.51 | 65.162 | 6 |
| 1781821800 | 65.4227 | 0.94 | 1.46 | 65.4227 | 65.4227 | 65.4227 | 0 |
| 1781735400 | 64.479 | -1.86 | -2.80 | 64.479 | 64.479 | 64.479 | 17 |
| 1781649000 | 66.334599 | -0.74 | -1.11 | 67.09 | 67.09 | 66.334599 | 34 |
| 1781562600 | 67.0784 | 1.44 | 2.19 | 67.0784 | 67.0784 | 67.0784 | 0 |
| 1781303400 | 65.638 | 0.54 | 0.83 | 65.638 | 65.638 | 65.638 | 0 |
| 1781217000 | 65.0982 | 1.91 | 3.03 | 63.86 | 65.0982 | 63.86 | 100 |
| 1781130600 | 63.1837 | -0.82 | -1.29 | 63.1837 | 63.1837 | 63.1837 | 0 |
| 1781044200 | 64.007999 | -0.17 | -0.27 | 63.08 | 64.007999 | 63.08 | 103 |
| 1780957800 | 64.1817 | 0.36 | 0.56 | 64.42 | 64.42 | 64.1817 | 138 |
| 1780698600 | 63.8231 | -1.27 | -1.96 | 63.58 | 63.8231 | 63.58 | 100 |
| 1780612200 | 65.096199 | 0.06 | 0.09 | 65.89 | 65.89 | 65.096199 | 100 |
| 1780525800 | 65.04 | -0.24 | -0.36 | 65.04 | 65.04 | 65.04 | 100 |
| 1780439400 | 65.2752 | -0.01 | -0.02 | 65.2752 | 65.2752 | 65.2752 | 0 |
| 1780353000 | 65.2895 | 0.21 | 0.32 | 65.2895 | 65.2895 | 65.2895 | 0 |
| 1780093800 | 65.0835 | -0.08 | -0.13 | 65.0835 | 65.0835 | 65.0835 | 0 |
| 1780007400 | 65.1657 | 0.24 | 0.37 | 65.1657 | 65.1657 | 65.1657 | 4 |
| 1779921000 | 64.9227 | -0.33 | -0.51 | 64.9227 | 64.9227 | 64.9227 | 0 |
| 1779834600 | 65.2553 | 0.87 | 1.35 | 65.2553 | 65.2553 | 65.2553 | 0 |
| 1779489000 | 64.3831 | 0.97 | 1.54 | 64.3831 | 64.3831 | 64.3831 | 1 |
| 1779402600 | 63.4094 | 0.28 | 0.44 | 63.4094 | 63.4094 | 63.4094 | 0 |
| 1779316200 | 63.1321 | 1.47 | 2.38 | 62.6 | 63.1321 | 62.6 | 358 |
| 1779229800 | 61.6668 | -0.8 | -1.28 | 61.6668 | 61.6668 | 61.6668 | 0 |
| 1779143400 | 62.4676 | 0.28 | 0.45 | 62.05 | 62.4676 | 62.05 | 100 |
| 1778884200 | 62.1867 | -1.02 | -1.61 | 62.1867 | 62.1867 | 62.1867 | 0 |
| 1778797800 | 63.2048 | 0.65 | 1.04 | 63.2048 | 63.2048 | 63.2048 | 0 |
| 1778711400 | 62.5573 | 0.29 | 0.46 | 62.5573 | 62.5573 | 62.5573 | 0 |
| 1778625000 | 62.2697 | -0.1 | -0.16 | 61.29 | 62.2697 | 61.29 | 300 |
| 1778538600 | 62.3701 | 0.09 | 0.15 | 62.3701 | 62.3701 | 62.3701 | 3 |
| 1778279400 | 62.277 | 0.61 | 0.99 | 62.82 | 62.82 | 62.277 | 151 |
| 1778193000 | 61.6687 | -0.31 | -0.50 | 61.6687 | 61.6687 | 61.6687 | 0 |
| 1778106600 | 61.9808 | 1.34 | 2.22 | 61.9808 | 61.9808 | 61.9808 | 1 |
| 1778020200 | 60.6376 | 0.81 | 1.35 | 60.395 | 60.6376 | 60.395 | 188 |
| 1777933800 | 59.8282 | -0.73 | -1.21 | 59.8282 | 59.8282 | 59.8282 | 0 |
| 1777674600 | 60.5597 | -0.02 | -0.04 | 60.5597 | 60.5597 | 60.5597 | 123 |
| 1777588200 | 60.5844 | 0.97 | 1.62 | 59.72 | 60.5844 | 59.72 | 102 |
| 1777501800 | 59.6169 | -0.16 | -0.27 | 59.71 | 59.73 | 59.6169 | 87 |
| 1777415400 | 59.7797 | -0.69 | -1.15 | 59.45 | 59.7797 | 59.45 | 267 |
| 1777329000 | 60.4744 | -0.24 | -0.39 | 60.4744 | 60.4744 | 60.4744 | 1 |
| 1777069800 | 60.7099 | 0.92 | 1.55 | 60.41 | 60.7099 | 60.41 | 100 |
| 1776983400 | 59.7857 | -0.66 | -1.09 | 59.08 | 59.7857 | 59.08 | 300 |
| 1776897000 | 60.4454 | 0.96 | 1.61 | 60.4454 | 60.4454 | 60.4454 | 0 |
| 1776810600 | 59.4894 | -0.7 | -1.17 | 59.4894 | 59.4894 | 59.4894 | 0 |
| 1776724200 | 60.1936 | -0.27 | -0.45 | 60.105 | 60.1936 | 60.105 | 771 |
| 1776465000 | 60.4655 | 1.44 | 2.44 | 60.4655 | 60.4655 | 60.4655 | 0 |
| 1776378600 | 59.0279 | -0.05 | -0.09 | 59.0279 | 59.0279 | 59.0279 | 0 |
| 1776292200 | 59.079 | 0.67 | 1.15 | 59.079 | 59.079 | 59.079 | 1 |
| 1776205800 | 58.4068 | 1.1 | 1.92 | 58.4068 | 58.4068 | 58.4068 | 6 |
| 1776119400 | 57.3066 | 0.94 | 1.66 | 57.3066 | 57.3066 | 57.3066 | 27 |
| 1775860200 | 56.3695 | -0.47 | -0.83 | 56.3695 | 56.3695 | 56.3695 | 0 |
| 1775773800 | 56.842 | 0.82 | 1.46 | 56.842 | 56.842 | 56.842 | 0 |
| 1775687400 | 56.0231 | 3.08 | 5.81 | 56.0231 | 56.0231 | 56.0231 | 118 |
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.
