Premium
T Rex 2X Long HOOD Daily Target ETF (ROBN)
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 | -0.52 | -1.40123955807 | 37.11 | 41.69 | 35.14 | 888587 | 38.9594718 | SP |
| 4 | 9.93 | 37.2468117029 | 26.66 | 42.56 | 25.16 | 1096259 | 33.22441029 | SP |
| 12 | 8.48 | 30.1672002846 | 28.11 | 42.56 | 16.25 | 1579026 | 24.76763529 | SP |
| 26 | -18.645 | -33.7557707975 | 55.235 | 61.25 | 14.49 | 1439391 | 24.99824687 | SP |
| 52 | -17.67 | -32.565425728 | 54.26 | 123.06 | 14.49 | 1263570 | 46.02836008 | SP |
| 156 | 15.77 | 75.7444764649 | 20.82 | 123.06 | 6.05 | 1443263 | 36.69192873 | SP |
| 260 | 15.77 | 75.7444764649 | 20.82 | 123.06 | 6.05 | 1443263 | 36.69192873 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 36.99 | -2.23 | -5.69 | 41.855 | 42.05 | 34.82 | 1016104 |
| 1783636200 | 39.22 | 1 | 2.62 | 37.16 | 40.8513 | 36.88 | 678338 |
| 1783549800 | 38.22 | 0.55 | 1.46 | 36.11 | 38.5 | 35.14 | 678500 |
| 1783463400 | 37.67 | -3.34 | -8.14 | 39.55 | 41.06 | 37.54 | 1251811 |
| 1783377000 | 41.01 | 3.18 | 8.41 | 37.11 | 41.69 | 36.92 | 945698 |
| 1783031400 | 37.83 | 2.58 | 7.32 | 37.89 | 42.56 | 36.64 | 1631793 |
| 1782945000 | 35.25 | 5.09 | 16.88 | 30.3 | 35.77 | 30.3 | 1241570 |
| 1782858600 | 30.16 | -0.96 | -3.08 | 31.2 | 31.87 | 29.846 | 621062 |
| 1782772200 | 31.12 | 1.8 | 6.14 | 30.52 | 31.73 | 28.9217 | 512439 |
| 1782513000 | 29.32 | 2.99 | 11.36 | 26.11 | 29.7 | 26.11 | 710162 |
| 1782426600 | 26.33 | -2.31 | -8.07 | 29.75 | 29.75 | 26 | 670180 |
| 1782340200 | 28.64 | -3.78 | -11.66 | 31.955 | 33 | 28.0308 | 927637 |
| 1782253800 | 32.42 | -1.57 | -4.60 | 31.26 | 34.16 | 30.9675 | 1004391 |
| 1782167400 | 33.985 | -1.72 | -4.80 | 35.54 | 38.33 | 33.7501 | 1038656 |
| 1781821800 | 35.7 | 1.89 | 5.59 | 35.59 | 36.224 | 32.6301 | 1126381 |
| 1781735400 | 33.81 | 5.09 | 17.72 | 28.21 | 37.1 | 28.2 | 2478550 |
| 1781649000 | 28.72 | -0.96 | -3.23 | 30.91 | 31.88 | 27.5 | 1232523 |
| 1781562600 | 29.68 | 2.9 | 10.81 | 30.05 | 31.2289 | 29.2211 | 1641181 |
| 1781303400 | 26.785 | 0.45 | 1.69 | 26.66 | 28.421 | 25.16 | 1341783 |
| 1781217000 | 26.34 | 3.16 | 13.63 | 23.59 | 27.03 | 22.83 | 2122280 |
| 1781130600 | 23.18 | 1.39 | 6.38 | 21.94 | 25.8 | 21.94 | 2160890 |
| 1781044200 | 21.79 | -0.69 | -3.07 | 22.94 | 24.11 | 19.3 | 1433047 |
| 1780957800 | 22.48 | 1.24 | 5.84 | 22.2 | 22.8 | 21.43 | 864100 |
| 1780698600 | 21.24 | -3.22 | -13.16 | 23.53 | 23.8992 | 19.55 | 1713162 |
| 1780612200 | 24.46 | 2.85 | 13.19 | 21.77 | 24.6199 | 21.6107 | 1694422 |
| 1780525800 | 21.61 | -2.96 | -12.05 | 23.61 | 23.8499 | 21.4101 | 1286475 |
| 1780439400 | 24.57 | -1.53 | -5.86 | 24.85 | 25.34 | 23.47 | 1936810 |
| 1780353000 | 26.1 | -2.15 | -7.61 | 25.67 | 27.109 | 23.06 | 2884061 |
| 1780093800 | 28.25 | 5.12 | 22.14 | 23.45 | 28.3 | 22.7851 | 4652760 |
| 1780007400 | 23.13 | 4.25 | 22.51 | 18.19 | 23.1499 | 17.55 | 2325253 |
| 1779921000 | 18.88 | 1.07 | 6.01 | 17.74 | 19.06 | 17.6 | 1341867 |
| 1779834600 | 17.81 | 0.16 | 0.91 | 18.04 | 18.76 | 17.53 | 933102 |
| 1779489000 | 17.65 | -1.18 | -6.27 | 18.87 | 19.3686 | 17.4401 | 1196616 |
| 1779402600 | 18.83 | 0.09 | 0.48 | 18.41 | 19.21 | 18.19 | 647496 |
| 1779316200 | 18.74 | 0.74 | 4.11 | 18.25 | 19 | 17.77 | 573916 |
| 1779229800 | 18 | -1.46 | -7.50 | 19.13 | 19.13 | 17.4701 | 741529 |
| 1779143400 | 19.46 | 0.01 | 0.05 | 18.98 | 20.87 | 18.65 | 1215872 |
| 1778884200 | 19.45 | -1.93 | -9.03 | 20.17 | 20.21 | 19.125 | 819364 |
| 1778797800 | 21.38 | 2 | 10.32 | 19.16 | 22 | 18.5902 | 1437298 |
| 1778711400 | 19.38 | -0.79 | -3.92 | 19.65 | 19.81 | 18.687 | 724266 |
| 1778625000 | 20.17 | -1.39 | -6.45 | 20.58 | 21.2 | 19.26 | 1114965 |
| 1778538600 | 21.56 | 1.92 | 9.78 | 19.56 | 21.73 | 18.5 | 5696998 |
| 1778279400 | 19.64 | 0.32 | 1.66 | 19.11 | 19.67 | 18.26 | 1467130 |
| 1778193000 | 19.32 | -1.42 | -6.85 | 20.64 | 20.82 | 18.88 | 2001636 |
| 1778106600 | 20.74 | 1.01 | 5.12 | 20.1 | 20.98 | 19.3001 | 1697706 |
| 1778020200 | 19.73 | 0.21 | 1.08 | 20.08 | 20.45 | 19.46 | 1803925 |
| 1777933800 | 19.52 | 1.4 | 7.73 | 18.57 | 20.35 | 18.517 | 1926224 |
| 1777674600 | 18.12 | 0.43 | 2.43 | 18.19 | 18.87 | 17.8 | 1405846 |
| 1777588200 | 17.69 | 0.73 | 4.30 | 16.86 | 18.2 | 16.73 | 2056560 |
| 1777501800 | 16.96 | -6.1 | -26.45 | 17.61 | 18.27 | 16.25 | 4930157 |
| 1777415400 | 23.06 | -1.11 | -4.59 | 22.64 | 23.6329 | 22.31 | 1635564 |
| 1777329000 | 24.17 | -0.47 | -1.91 | 24.37 | 25.17 | 23.65 | 902114 |
| 1777069800 | 24.64 | 0.71 | 2.97 | 24.68 | 24.75 | 23.52 | 938701 |
| 1776983400 | 23.93 | -3.01 | -11.17 | 25.81 | 26.37 | 22.87 | 1469105 |
| 1776897000 | 26.94 | 1.25 | 4.87 | 27.46 | 27.93 | 26.38 | 1674922 |
| 1776810600 | 25.69 | -3.17 | -10.98 | 28.75 | 28.99 | 25.6 | 2066815 |
| 1776724200 | 28.86 | 0.35 | 1.23 | 27.71 | 29.5143 | 26.95 | 1590493 |
| 1776465000 | 28.51 | 2.34 | 8.94 | 28.11 | 30.1499 | 27.8 | 3188406 |
| 1776378600 | 26.17 | -0.43 | -1.62 | 27.75 | 27.75 | 24.42 | 3700854 |
| 1776292200 | 26.6 | 4.63 | 21.07 | 24.61 | 26.62 | 23.36 | 3990227 |
| 1776205800 | 21.97 | 3.77 | 20.71 | 19.93 | 22.03 | 19.92 | 2174651 |
| 1776119400 | 18.2 | 1.23 | 7.25 | 16.43 | 18.2 | 16.3231 | 763639 |
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.
