Premium
Tradr 2X Short SMR Daily ETF (SMZ)
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 | -0.87 | -4.15274463007 | 20.95 | 22.379 | 14.45 | 99030 | 18.98203621 | SP |
| 4 | -3.33 | -14.2246903033 | 23.41 | 34.0799 | 14.45 | 73578 | 21.27563702 | SP |
| 12 | -22.05 | -52.3380014242 | 42.13 | 67.83 | 14.45 | 76084 | 27.59766335 | SP |
| 26 | -5.56 | -21.6848673947 | 25.64 | 67.83 | 14.45 | 65494 | 28.906695 | SP |
| 52 | -5.56 | -21.6848673947 | 25.64 | 67.83 | 14.45 | 65494 | 28.906695 | SP |
| 156 | -5.56 | -21.6848673947 | 25.64 | 67.83 | 14.45 | 65494 | 28.906695 | SP |
| 260 | -5.56 | -21.6848673947 | 25.64 | 67.83 | 14.45 | 65494 | 28.906695 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780612200 | 20.08 | 1.03 | 5.41 | 19.47 | 20.32 | 19.12 | 254777 |
| 1780525800 | 19.05 | 3.97 | 26.33 | 16.68 | 19.53 | 16.53 | 57994 |
| 1780439400 | 15.08 | -3.23 | -17.64 | 18.76 | 19.19 | 14.45 | 62875 |
| 1780353000 | 18.31 | -0.76 | -3.99 | 19.63 | 20.75 | 16.97 | 64275 |
| 1780093800 | 19.07 | -1.77 | -8.49 | 20.95 | 22.379 | 17.72 | 55230 |
| 1780007400 | 20.84 | -0.25 | -1.20 | 21.9 | 22.32 | 19.4 | 20160 |
| 1779921000 | 21.0934 | 0.62 | 3.05 | 20.77 | 22.36 | 20.55 | 93273 |
| 1779834600 | 20.47 | -3.87 | -15.91 | 21.57 | 21.62 | 18.8 | 161851 |
| 1779489000 | 24.343 | -0.23 | -0.92 | 25.01 | 25.01 | 22.317 | 18762 |
| 1779402600 | 24.57 | -4.95 | -16.77 | 30.08 | 30.24 | 24.5 | 36615 |
| 1779316200 | 29.52 | -2.64 | -8.20 | 31.31 | 32.0499 | 28.8 | 14830 |
| 1779229800 | 32.1555 | 2.36 | 7.91 | 30.925 | 34.0799 | 30.725 | 37078 |
| 1779143400 | 29.7979 | 3.63 | 13.86 | 25.96 | 30.56 | 25.96 | 26193 |
| 1778884200 | 26.17 | 3.33 | 14.58 | 24.94 | 26.33 | 24.6 | 44794 |
| 1778797800 | 22.8397 | -0.41 | -1.76 | 23.63 | 25.5 | 22.2 | 45499 |
| 1778711400 | 23.25 | 0.13 | 0.56 | 23.27 | 24.2 | 21.5329 | 44329 |
| 1778625000 | 23.12 | 3.82 | 19.79 | 20.6 | 24.58 | 20.6 | 115061 |
| 1778538600 | 19.3 | -2.98 | -13.38 | 23.34 | 24.09 | 18.4 | 157984 |
| 1778279400 | 22.28 | 0.24 | 1.09 | 23.41 | 25.2 | 21.94 | 86393 |
| 1778193000 | 22.04 | 3.02 | 15.88 | 21.24 | 22.9 | 20.34 | 87051 |
| 1778106600 | 19.02 | -7.69 | -28.79 | 26.7107 | 26.7107 | 19.02 | 192679 |
| 1778020200 | 26.7107 | 1.35 | 5.33 | 25.36 | 28 | 24.99 | 26341 |
| 1777933800 | 25.36 | -0.14 | -0.55 | 25.5 | 26.5 | 24.4 | 26110 |
| 1777674600 | 25.5 | 0.99 | 4.04 | 25.375 | 26.61 | 24.65 | 48463 |
| 1777588200 | 24.51 | -6.04 | -19.77 | 29.69 | 30.41 | 24.0601 | 75442 |
| 1777501800 | 30.55 | 2.17 | 7.65 | 27.37 | 33.3333 | 27.37 | 37309 |
| 1777415400 | 28.38 | 3.23 | 12.84 | 27.23 | 29.315 | 26.86 | 86079 |
| 1777329000 | 25.15 | -2.78 | -9.95 | 28.94 | 29.5 | 24.7101 | 130214 |
| 1777069800 | 27.93 | 2.53 | 9.96 | 23.76 | 28.5 | 23.59 | 103043 |
| 1776983400 | 25.4 | 2.83 | 12.54 | 20.86 | 27 | 20.86 | 458571 |
| 1776897000 | 22.57 | -11.02 | -32.81 | 31.4 | 31.4 | 22.56 | 256693 |
| 1776810600 | 33.59 | 5.03 | 17.61 | 28.24 | 34.28 | 28.24 | 132865 |
| 1776724200 | 28.561 | -0.89 | -3.02 | 31.035 | 32.28 | 28.231 | 121926 |
| 1776465000 | 29.45 | -7.91 | -21.17 | 35.56 | 35.56 | 25.085 | 450395 |
| 1776378600 | 37.36 | 1.86 | 5.24 | 32.13 | 39.96 | 31.39 | 201612 |
| 1776292200 | 35.5 | -14.81 | -29.44 | 50.31 | 50.31 | 32.84 | 236390 |
| 1776205800 | 50.31 | -7.84 | -13.48 | 50.43 | 53.1614 | 38.5555 | 80755 |
| 1776119400 | 58.1451 | -4.93 | -7.82 | 65.98 | 67.83 | 57.47 | 12497 |
| 1775860200 | 63.08 | 0.72 | 1.15 | 60.69 | 63.93 | 58.21 | 9543 |
| 1775773800 | 62.3649 | 6.26 | 11.17 | 58.18 | 62.3649 | 56 | 20984 |
| 1775687400 | 56.1007 | -10.34 | -15.56 | 65.769999 | 65.769999 | 51.32 | 54456 |
| 1775601000 | 66.44 | 11.36 | 20.63 | 56.71 | 66.44 | 56.71 | 9874 |
| 1775514600 | 55.0762 | -0.38 | -0.69 | 56.99 | 56.99 | 51.7 | 8074 |
| 1775169000 | 55.46 | 1.33 | 2.46 | 57.84 | 60.51 | 54.73 | 9470 |
| 1775082600 | 54.1294 | 4.7 | 9.50 | 47.2 | 55.4 | 47.2 | 7544 |
| 1774996200 | 49.434 | -5.71 | -10.35 | 53.59 | 55.16 | 48.5 | 8213 |
| 1774909800 | 55.14 | 0.21 | 0.38 | 54.59 | 57.5 | 51.44 | 13663 |
| 1774650600 | 54.9339 | 6.24 | 12.82 | 50.36 | 56.15 | 50.36 | 10547 |
| 1774564200 | 48.69 | 5.13 | 11.78 | 45.22 | 49.1 | 45.22 | 5089 |
| 1774477800 | 43.5601 | -2.68 | -5.80 | 43.81 | 44.47 | 41.41 | 8104 |
| 1774391400 | 46.2427 | 2.26 | 5.14 | 45.27 | 47.69 | 45.27 | 4864 |
| 1774305000 | 43.98 | -2.22 | -4.81 | 44.85 | 46.08 | 41.25 | 12798 |
| 1774045800 | 46.2 | 4.02 | 9.53 | 42.83 | 46.89 | 42.6 | 6677 |
| 1773959400 | 42.18 | 0.63 | 1.52 | 43.52 | 46.19 | 41.25 | 11697 |
| 1773873000 | 41.55 | 2.2 | 5.59 | 40.08 | 41.91 | 39.53 | 13112 |
| 1773786600 | 39.35 | -2.98 | -7.04 | 40.35 | 42.41 | 37.63 | 27525 |
| 1773700200 | 42.33 | -1.78 | -4.03 | 41.62 | 44.77 | 41.56 | 4470 |
| 1773441000 | 44.108 | 0.23 | 0.52 | 42.13 | 44.91 | 41.03 | 4189 |
| 1773354600 | 43.88 | 3.84 | 9.59 | 42.14 | 44.1 | 40.92 | 5647 |
| 1773268200 | 40.04 | -2.53 | -5.93 | 42.85 | 42.85 | 39.29 | 11968 |
| 1773181800 | 42.5658 | 0.79 | 1.88 | 41.44 | 42.5658 | 39.59 | 11573 |
| 1773095400 | 41.78 | -3.77 | -8.28 | 47.71 | 49 | 40.49 | 31218 |
| 1772839800 | 45.55 | 3.43 | 8.13 | 44.63 | 45.79 | 41.97 | 17555 |
| 1772753400 | 42.1248 | 2.22 | 5.55 | 41.435 | 44.36 | 39.86 | 24110 |
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.
