Premium
T Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
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 | 1.24 | 12.1212121212 | 10.23 | 12.12 | 10.03 | 4142954 | 11.37072028 | SP |
| 4 | -1.5 | -11.565150347 | 12.97 | 14.13 | 9.985 | 3507706 | 11.82138599 | SP |
| 12 | -2.19 | -16.0322108346 | 13.66 | 15.82 | 9.955 | 4203582 | 12.31897476 | SP |
| 26 | -1.03 | -8.24 | 12.5 | 19.03 | 9.955 | 7735047 | 13.18519334 | SP |
| 52 | 9.64 | 526.775956284 | 1.83 | 19.03 | 0.6172 | 35557243 | 2.99147722 | SP |
| 156 | 9.15 | 394.396551724 | 2.32 | 19.03 | 0.6172 | 52134849 | 2.87870924 | SP |
| 260 | 9.15 | 394.396551724 | 2.32 | 19.03 | 0.6172 | 52134849 | 2.87870924 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 11.64 | 0.5 | 4.49 | 11.4 | 11.83 | 11.345 | 2850814 |
| 1783463400 | 11.14 | 0.81 | 7.79 | 10.46 | 11.2 | 10.34 | 2818952 |
| 1783377000 | 10.335 | -1.62 | -13.51 | 11.66 | 12.08 | 10.32 | 3983042 |
| 1783031400 | 11.95 | 1.55 | 14.90 | 10.23 | 12.12 | 10.03 | 6919007 |
| 1782945000 | 10.4 | -0.25 | -2.35 | 10.55 | 10.715 | 9.985 | 4278276 |
| 1782858600 | 10.65 | -0.44 | -3.97 | 11.39 | 11.39 | 10.3989 | 3422678 |
| 1782772200 | 11.09 | -2.26 | -16.93 | 13.16 | 13.34 | 10.98 | 3530366 |
| 1782513000 | 13.35 | -0.27 | -1.98 | 14 | 14.13 | 12.74 | 3504497 |
| 1782426600 | 13.62 | 0.02 | 0.15 | 13.6 | 13.935 | 13.37 | 2173919 |
| 1782340200 | 13.6 | 0.38 | 2.87 | 13.34 | 13.79 | 13.01 | 2046455 |
| 1782253800 | 13.22 | 1.37 | 11.56 | 12.54 | 13.35 | 12.54 | 2986717 |
| 1782167400 | 11.85 | -0.25 | -2.07 | 12.45 | 12.46 | 11.255 | 3729138 |
| 1781821800 | 12.1 | -0.25 | -2.02 | 12.23 | 13.085 | 11.98 | 3252537 |
| 1781735400 | 12.35 | 0.47 | 3.96 | 12.06 | 12.5014 | 11.82 | 3045356 |
| 1781649000 | 11.88 | 0.38 | 3.30 | 11.93 | 12.1 | 11.45 | 3790232 |
| 1781562600 | 11.5 | -0.27 | -2.29 | 11.46 | 11.74 | 11.29 | 3568570 |
| 1781303400 | 11.77 | -0.44 | -3.60 | 12.19 | 12.99 | 11.77 | 3305133 |
| 1781217000 | 12.21 | -1.24 | -9.22 | 12.97 | 13.53 | 11.77 | 3933015 |
| 1781130600 | 13.45 | 0.94 | 7.51 | 12.85 | 13.8 | 12.49 | 2535545 |
| 1781044200 | 12.51 | 0.71 | 6.02 | 11.68 | 13.21 | 11.26 | 2821271 |
| 1780957800 | 11.8 | -1.18 | -9.09 | 12.64 | 12.73 | 11.54 | 3129639 |
| 1780698600 | 12.98 | 1.5 | 13.07 | 11.37 | 13.115 | 11.14 | 3892142 |
| 1780612200 | 11.48 | 0.29 | 2.59 | 11.39 | 11.535 | 11.065 | 3248269 |
| 1780525800 | 11.19 | -0.01 | -0.09 | 11.46 | 11.5801 | 10.675 | 3378680 |
| 1780439400 | 11.2 | -0.43 | -3.70 | 11.49 | 11.75 | 11.165 | 3113561 |
| 1780353000 | 11.63 | 0.97 | 9.10 | 11.08 | 11.645 | 10.97 | 3352203 |
| 1780093800 | 10.66 | 0.3 | 2.90 | 10.47 | 11.0065 | 10.41 | 2789818 |
| 1780007400 | 10.36 | -0.08 | -0.77 | 10.58 | 10.63 | 10.2721 | 2362460 |
| 1779921000 | 10.44 | -0.33 | -3.06 | 10.31 | 10.675 | 10.18 | 3137989 |
| 1779834600 | 10.77 | -0.4 | -3.58 | 10.96 | 11.161 | 10.695 | 3585310 |
| 1779489000 | 11.17 | -0.45 | -3.87 | 11.36 | 11.48 | 10.87 | 3903595 |
| 1779402600 | 11.62 | -0.03 | -0.26 | 11.39 | 11.8999 | 11.1101 | 2602994 |
| 1779316200 | 11.65 | -0.8 | -6.43 | 12.24 | 12.3065 | 11.645 | 3513845 |
| 1779229800 | 12.45 | 0.34 | 2.81 | 12.53 | 13.0799 | 12.38 | 4429012 |
| 1779143400 | 12.11 | 0.67 | 5.86 | 11.63 | 12.36 | 11.52 | 5122276 |
| 1778884200 | 11.44 | 0.99 | 9.47 | 10.89 | 11.465 | 10.87 | 4468912 |
| 1778797800 | 10.45 | 0.09 | 0.87 | 10.3 | 10.54 | 10.0502 | 3184623 |
| 1778711400 | 10.36 | -0.59 | -5.39 | 10.81 | 11.12 | 9.955 | 9040243 |
| 1778625000 | 10.95 | 0.54 | 5.19 | 10.6 | 11.47 | 10.29 | 7551997 |
| 1778538600 | 10.41 | -0.89 | -7.88 | 11.64 | 11.91 | 10.2 | 9003873 |
| 1778279400 | 11.3 | -0.98 | -7.98 | 12.05 | 12.05 | 11.12 | 6782449 |
| 1778193000 | 12.28 | -0.91 | -6.90 | 12.57 | 12.9267 | 12.02 | 5083567 |
| 1778106600 | 13.19 | -0.62 | -4.49 | 14.05 | 14.195 | 12.955 | 7670342 |
| 1778020200 | 13.81 | 0.19 | 1.40 | 13.41 | 13.85 | 12.94 | 3191013 |
| 1777933800 | 13.62 | -0.1 | -0.73 | 13.79 | 14.13 | 13.46 | 2608618 |
| 1777674600 | 13.72 | -0.7 | -4.85 | 14.34 | 14.555 | 13.2 | 3957299 |
| 1777588200 | 14.42 | -0.7 | -4.63 | 15.12 | 15.5 | 14.17 | 3542782 |
| 1777501800 | 15.12 | 0.25 | 1.68 | 14.93 | 15.34 | 14.86 | 3364948 |
| 1777415400 | 14.87 | 0.19 | 1.29 | 14.94 | 15.14 | 14.385 | 4411179 |
| 1777329000 | 14.68 | -0.17 | -1.14 | 15.18 | 15.82 | 14.505 | 4983192 |
| 1777069800 | 14.85 | -0.2 | -1.33 | 15.04 | 15.3 | 14.335 | 4930168 |
| 1776983400 | 15.05 | 0.97 | 6.89 | 14.91 | 15.435 | 14.22 | 7577963 |
| 1776897000 | 14.08 | -0.04 | -0.28 | 14.04 | 14.2 | 13.655 | 4000122 |
| 1776810600 | 14.12 | 0.42 | 3.07 | 13.66 | 14.2099 | 13.6 | 3885122 |
| 1776724200 | 13.7 | 0.54 | 4.10 | 13.04 | 13.9701 | 12.78 | 6212859 |
| 1776465000 | 13.16 | -0.78 | -5.60 | 13.5 | 13.815 | 12.55 | 9534950 |
| 1776378600 | 13.94 | 0.19 | 1.38 | 13.66 | 14.5099 | 13.65 | 4560616 |
| 1776292200 | 13.75 | -2.51 | -15.44 | 16.03 | 16.4202 | 13.57 | 8671544 |
| 1776205800 | 16.26 | -1.18 | -6.77 | 16.9 | 17.22 | 15.95 | 3523614 |
| 1776119400 | 17.44 | -0.36 | -2.02 | 17.71 | 17.83 | 17.05 | 2943604 |
| 1775860200 | 17.8 | -0.32 | -1.77 | 18.07 | 18.44 | 17.735 | 2862570 |
| 1775773800 | 18.12 | -0.24 | -1.31 | 18.38 | 19.03 | 17.8 | 4357625 |
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.
