Premium
Defiance Daily 2X Space ETF (SPCL)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.0194 | 27.3828915004 | 36.59 | 47 | 34.7301 | 375823 | 38.71597712 | SP |
| 4 | 9.1894 | 24.5574559059 | 37.42 | 83.85 | 26.09 | 484228 | 54.69926612 | SP |
| 12 | 16.4394 | 54.4892277096 | 30.17 | 83.85 | 24.09 | 192066 | 54.31600696 | SP |
| 26 | 16.4394 | 54.4892277096 | 30.17 | 83.85 | 24.09 | 192066 | 54.31600696 | SP |
| 52 | 16.4394 | 54.4892277096 | 30.17 | 83.85 | 24.09 | 192066 | 54.31600696 | SP |
| 156 | 16.4394 | 54.4892277096 | 30.17 | 83.85 | 24.09 | 192066 | 54.31600696 | SP |
| 260 | 16.4394 | 54.4892277096 | 30.17 | 83.85 | 24.09 | 192066 | 54.31600696 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 42.59 | 5.53 | 14.92 | 39.36 | 43.67 | 36.82 | 222888 |
| 1782513000 | 37.06 | -0.39 | -1.04 | 36.11 | 39.87 | 35.17 | 282935 |
| 1782426600 | 37.45 | -0.63 | -1.65 | 39.28 | 41.12 | 35.97 | 305369 |
| 1782340200 | 38.08 | -0.99 | -2.53 | 37.85 | 40.85 | 36.38 | 391269 |
| 1782253800 | 39.07 | 0.74 | 1.93 | 36.59 | 43.59 | 34.7301 | 677233 |
| 1782167400 | 38.33 | -19.12 | -33.28 | 51.34 | 51.91 | 37.9601 | 779639 |
| 1781821800 | 57.45 | -4.28 | -6.93 | 59.17 | 60.27 | 48.96 | 888186 |
| 1781735400 | 61.73 | -7.24 | -10.50 | 74.01 | 76.5 | 58.36 | 1092333 |
| 1781649000 | 68.97 | 6.45 | 10.32 | 67.76 | 83.85 | 64.239999 | 2055592 |
| 1781562600 | 62.52 | 11.26 | 21.97 | 53 | 62.71 | 48.92 | 1356192 |
| 1781303400 | 51.26 | 18.52 | 56.56 | 37.95 | 59.4078 | 37 | 977756 |
| 1781217000 | 32.7411 | 5.52 | 20.27 | 28.61 | 33.04 | 28.2 | 48472 |
| 1781130600 | 27.2219 | -1.09 | -3.84 | 28.71 | 29.15 | 27.2219 | 9900 |
| 1781044200 | 28.3086 | -1.16 | -3.92 | 30.01 | 31.1374 | 26.09 | 9766 |
| 1780957800 | 29.465 | 0.02 | 0.08 | 31.43 | 31.43 | 28.745 | 28477 |
| 1780698600 | 29.4415 | -6.17 | -17.32 | 33.9 | 33.9 | 28.63 | 25407 |
| 1780612200 | 35.61 | 1.95 | 5.80 | 33.64 | 36.21 | 32.030099 | 15263 |
| 1780525800 | 33.6564 | -3.47 | -9.36 | 35.905 | 36.19 | 33.6564 | 16619 |
| 1780439400 | 37.13 | 1.15 | 3.21 | 37.42 | 37.7 | 36.57 | 17614 |
| 1780353000 | 35.9752 | -4.44 | -11.00 | 39.28 | 40.05 | 35.21 | 27303 |
| 1780093800 | 40.42 | -4.78 | -10.58 | 41.27 | 41.27 | 37.3 | 34613 |
| 1780007400 | 45.2 | 3.48 | 8.34 | 42.49 | 45.2 | 41.72 | 18628 |
| 1779921000 | 41.72 | 2.22 | 5.62 | 42.24 | 42.24 | 39.86 | 37637 |
| 1779834600 | 39.4999 | 2.62 | 7.10 | 40.6 | 40.77 | 39.315 | 19558 |
| 1779489000 | 36.8812 | 2.11 | 6.07 | 34.91 | 37.32 | 34.91 | 8568 |
| 1779402600 | 34.77 | -0.81 | -2.28 | 35.5811 | 35.79 | 34.555 | 3059 |
| 1779316200 | 35.5811 | 1.78 | 5.26 | 33.8029 | 35.6499 | 33.5801 | 3798 |
| 1779229800 | 33.8029 | -0.86 | -2.47 | 34.58 | 34.58 | 31.0701 | 5669 |
| 1779143400 | 34.66 | 1.61 | 4.87 | 35.84 | 36.52 | 33.3622 | 8818 |
| 1778884200 | 33.0495 | -2.17 | -6.16 | 34.05 | 34.05 | 32.71 | 2735 |
| 1778797800 | 35.22 | 2.58 | 7.90 | 34.26 | 35.22 | 33.549999 | 972 |
| 1778711400 | 32.64 | 0.91 | 2.86 | 31.7312 | 32.64 | 31.37 | 780 |
| 1778625000 | 31.7312 | -0.67 | -2.07 | 31.63 | 31.7312 | 29.49 | 3894 |
| 1778538600 | 32.4013 | 2.39 | 7.95 | 30.18 | 33.369999 | 30.18 | 13535 |
| 1778279400 | 30.0143 | 3.78 | 14.42 | 26.32 | 30.0143 | 26.32 | 2977 |
| 1778193000 | 26.2323 | -1.93 | -6.86 | 29.41 | 29.41 | 26.2323 | 2094 |
| 1778106600 | 28.1656 | 2.79 | 10.98 | 25.3789 | 28.1656 | 25.3789 | 630 |
| 1778020200 | 25.3789 | -0.45 | -1.74 | 25.8272 | 25.8272 | 25.3789 | 352 |
| 1777933800 | 25.8272 | -0.21 | -0.81 | 25.01 | 26.42 | 25.01 | 1004 |
| 1777674600 | 26.0372 | -0.85 | -3.16 | 26.8869 | 26.8869 | 25.94 | 1018 |
| 1777588200 | 26.8869 | 2.63 | 10.84 | 24.2565 | 26.8869 | 24.2565 | 170 |
| 1777501800 | 24.2565 | -1.17 | -4.61 | 25.428 | 25.428 | 24.09 | 1387 |
| 1777415400 | 25.428 | -1.06 | -4.01 | 26.4905 | 26.4905 | 25.2 | 89 |
| 1777329000 | 26.4905 | 0.19 | 0.71 | 26.3025 | 26.51 | 26.3025 | 724 |
| 1777069800 | 26.3025 | -1.87 | -6.64 | 29.54 | 29.54 | 26.3025 | 1356 |
| 1776983400 | 28.1728 | -1.73 | -5.80 | 30.75 | 30.75 | 27.51 | 3509 |
| 1776897000 | 29.9066 | 0.94 | 3.23 | 28.9696 | 29.9066 | 28.9696 | 1395 |
| 1776810600 | 28.9696 | -1.15 | -3.81 | 31.57 | 31.57 | 28.9674 | 1778 |
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.
