Premium
Defiance Daily Target 2x Long STX ETF (STXL)
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 | -16.32 | -25.0845373501 | 65.06 | 68.27 | 40.71 | 260991 | 55.27478487 | SP |
| 4 | 4.14 | 9.28251121076 | 44.6 | 70.409 | 35.3 | 213331 | 53.3422473 | SP |
| 12 | 27.32 | 127.544351074 | 21.42 | 70.409 | 18.2032 | 295261 | 38.39130365 | SP |
| 26 | 27.32 | 127.544351074 | 21.42 | 70.409 | 18.2032 | 295261 | 38.39130365 | SP |
| 52 | 27.32 | 127.544351074 | 21.42 | 70.409 | 18.2032 | 295261 | 38.39130365 | SP |
| 156 | 27.32 | 127.544351074 | 21.42 | 70.409 | 18.2032 | 295261 | 38.39130365 | SP |
| 260 | 27.32 | 127.544351074 | 21.42 | 70.409 | 18.2032 | 295261 | 38.39130365 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 48.93 | 6.83 | 16.22 | 44.49 | 50.5 | 40.5701 | 247022 |
| 1782513000 | 42.1 | -14.25 | -25.29 | 54.77 | 54.77 | 40.71 | 281259 |
| 1782426600 | 56.35 | 3.82 | 7.27 | 65.58 | 65.58 | 54 | 199883 |
| 1782340200 | 52.53 | -4.92 | -8.56 | 57.39 | 57.6 | 48.5953 | 212180 |
| 1782253800 | 57.45 | -7.03 | -10.90 | 52.81 | 63.54 | 51.05 | 221510 |
| 1782167400 | 64.48 | 2.6 | 4.20 | 65.06 | 68.27 | 61.69 | 390123 |
| 1781821800 | 61.88 | 0.47 | 0.77 | 69.99 | 70.409 | 59.9 | 491168 |
| 1781735400 | 61.41 | 3.77 | 6.54 | 59.63 | 64.469899 | 59.364 | 255563 |
| 1781649000 | 57.64 | 1.37 | 2.43 | 59.97 | 64.705 | 55.6325 | 489564 |
| 1781562600 | 56.27 | 9.05 | 19.17 | 56.25 | 56.94 | 53.56 | 223352 |
| 1781303400 | 47.2163 | 5.84 | 14.10 | 42.73 | 48.5 | 42.73 | 133913 |
| 1781217000 | 41.38 | 5.38 | 14.94 | 38.34 | 41.38 | 37.3162 | 68126 |
| 1781130600 | 36 | -3.53 | -8.93 | 36.44 | 39.8 | 35.7701 | 84446 |
| 1781044200 | 39.53 | -2.96 | -6.97 | 45.99 | 45.99 | 35.3 | 141498 |
| 1780957800 | 42.49 | 2.88 | 7.27 | 43.61 | 44.08 | 40.485 | 120140 |
| 1780698600 | 39.61 | -8.38 | -17.46 | 43 | 46.3199 | 39.47 | 174981 |
| 1780612200 | 47.99 | -1.2 | -2.44 | 44 | 49.46 | 43.8 | 102170 |
| 1780525800 | 49.19 | 0.56 | 1.15 | 49.5 | 52.365 | 47.42 | 188716 |
| 1780439400 | 48.63 | 1 | 2.10 | 49.13 | 50.721 | 46.09 | 125267 |
| 1780353000 | 47.63 | 4.52 | 10.48 | 44.6 | 49.4 | 43.87 | 149423 |
| 1780093800 | 43.11 | -0.55 | -1.26 | 45.02 | 45.66 | 42.16 | 94259 |
| 1780007400 | 43.66 | 0.38 | 0.88 | 44.78 | 45.92 | 42.22 | 154317 |
| 1779921000 | 43.28 | 2.79 | 6.89 | 44.17 | 44.49 | 40.38 | 229555 |
| 1779834600 | 40.49 | 3.19 | 8.55 | 39.2 | 41.76 | 37.75 | 242059 |
| 1779489000 | 37.3 | 0.16 | 0.43 | 37.2 | 38.2 | 36.0628 | 88621 |
| 1779402600 | 37.14 | 4.79 | 14.81 | 32.24 | 37.1599 | 32.24 | 144411 |
| 1779316200 | 32.35 | 1.85 | 6.07 | 32.46 | 33.14 | 31.22 | 91138 |
| 1779229800 | 30.5 | -0.38 | -1.23 | 29.61 | 31.564 | 27.45 | 109572 |
| 1779143400 | 30.88 | -4.93 | -13.77 | 36.62 | 36.62 | 28.41 | 218009 |
| 1778884200 | 35.81 | -1.07 | -2.90 | 34 | 37.25 | 33.6 | 149602 |
| 1778797800 | 36.88 | -1.46 | -3.81 | 37.6 | 40.23 | 36.34 | 116951 |
| 1778711400 | 38.34 | 0.77 | 2.05 | 39.13 | 39.68 | 36.5 | 140254 |
| 1778625000 | 37.57 | -2.48 | -6.19 | 38.74 | 39.68 | 33.62 | 352828 |
| 1778538600 | 40.05 | 4.66 | 13.17 | 36 | 40.63 | 35.99 | 576601 |
| 1778279400 | 35.39 | 1.57 | 4.64 | 35.01 | 37.09 | 34.47 | 466906 |
| 1778193000 | 33.82 | -1.84 | -5.16 | 34.2 | 34.4 | 31.57 | 286888 |
| 1778106600 | 35.66 | 1.27 | 3.69 | 34.605 | 35.8 | 32.79 | 527280 |
| 1778020200 | 34.39 | 2.82 | 8.93 | 33.69 | 36.2499 | 33.04 | 572137 |
| 1777933800 | 31.57 | 0.88 | 2.87 | 32.33 | 32.6 | 30.89 | 550808 |
| 1777674600 | 30.69 | 3.9 | 14.56 | 25.89 | 30.73 | 25.7 | 486932 |
| 1777588200 | 26.79 | 2.29 | 9.35 | 25.36 | 27 | 23.9442 | 540053 |
| 1777501800 | 24.5 | 4.2 | 20.69 | 27 | 27.8999 | 23.55 | 1196308 |
| 1777415400 | 20.3 | -0.81 | -3.84 | 19.17 | 20.75 | 18.2032 | 1021704 |
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.
