Premium
Microsectors Energy 3x Leveraged ETN (WTIU)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733527800 | 13.2492 | -0.73 | -5.23 | 13.77 | 13.77 | 13.0997 | 82312 |
| 1733441400 | 13.98 | 0.06 | 0.43 | 14.15 | 14.2997 | 13.8483 | 41551 |
| 1733355000 | 13.92 | -1.12 | -7.45 | 14.76 | 14.83 | 13.7265 | 65965 |
| 1733268600 | 15.04 | -0.14 | -0.92 | 15.5 | 15.5 | 15.04 | 18339 |
| 1733182200 | 15.1801 | -0.21 | -1.36 | 15.53 | 15.53 | 14.7 | 20703 |
| 1732917840 | 15.39 | 0.17 | 1.12 | 15.38 | 15.45 | 15.23 | 2950 |
| 1732750200 | 15.22 | -0.02 | -0.13 | 15.22 | 15.78 | 15.22 | 17999 |
| 1732663800 | 15.24 | -0.15 | -0.97 | 15.61 | 15.61 | 15.05 | 14358 |
| 1732577400 | 15.39 | -1.1 | -6.67 | 16.6 | 16.6 | 15.33 | 39019 |
| 1732318200 | 16.489999 | 0.14 | 0.86 | 16.18 | 16.7333 | 16.18 | 21094 |
| 1732231800 | 16.35 | 0.2 | 1.24 | 16.559999 | 16.85 | 16.3 | 26214 |
| 1732145400 | 16.149999 | 0.46 | 2.95 | 15.66 | 16.149999 | 15.66 | 6266 |
| 1732059000 | 15.6874 | -0.46 | -2.86 | 15.74 | 16.059999 | 15.59 | 27761 |
| 1731972600 | 16.149999 | 0.69 | 4.46 | 15.74 | 16.3 | 15.74 | 33977 |
| 1731713400 | 15.46 | -0.36 | -2.28 | 15.95 | 16.0612 | 15.43 | 58501 |
| 1731627000 | 15.82 | 0.18 | 1.15 | 16 | 16 | 15.455 | 30835 |
| 1731540600 | 15.6397 | 0.66 | 4.40 | 15.01 | 15.7988 | 14.58 | 90003 |
| 1731454200 | 14.98 | -0.31 | -2.03 | 15.35 | 15.49 | 14.98 | 10083 |
| 1731367800 | 15.29 | 0.15 | 1.02 | 14.99 | 15.4651 | 14.95 | 32439 |
| 1731108600 | 15.135 | 0.17 | 1.17 | 14.83 | 15.14 | 14.71 | 7662 |
| 1731022200 | 14.96 | -0.28 | -1.84 | 15.13 | 15.13 | 14.7964 | 35714 |
| 1730935800 | 15.24 | 1.38 | 9.96 | 14.76 | 15.6328 | 14.55 | 181530 |
| 1730849400 | 13.86 | 0.08 | 0.58 | 13.87 | 14 | 13.66 | 27091 |
| 1730763000 | 13.78 | 0.7 | 5.35 | 13.44 | 13.9199 | 13.44 | 43248 |
| 1730500200 | 13.08 | -0.25 | -1.88 | 13.76 | 14.01 | 13.08 | 43088 |
| 1730413800 | 13.33 | 0.24 | 1.83 | 13.32 | 13.645 | 13.2495 | 36674 |
| 1730327400 | 13.09 | 0.06 | 0.46 | 13.01 | 13.29 | 13 | 40569 |
| 1730241000 | 13.03 | -0.7 | -5.10 | 13.64 | 13.64 | 12.94 | 100873 |
| 1730154600 | 13.73 | -0.39 | -2.76 | 13.1 | 13.76 | 13.06 | 50679 |
| 1729895400 | 14.12 | 0.07 | 0.51 | 14.3 | 14.4112 | 14 | 32085 |
| 1729809000 | 14.0483 | -0.06 | -0.40 | 14.18 | 14.2164 | 13.8 | 20262 |
| 1729722600 | 14.105 | -0.46 | -3.14 | 14.49 | 14.49 | 13.87 | 74445 |
| 1729636200 | 14.5617 | 0.14 | 0.98 | 14.69 | 14.725 | 14.43 | 40290 |
| 1729549800 | 14.42 | -0.27 | -1.81 | 15.03 | 15.03 | 14.42 | 68374 |
| 1729290600 | 14.686 | -0.12 | -0.84 | 14.76 | 14.77 | 14.33 | 23614 |
| 1729204200 | 14.8101 | 0.29 | 2.00 | 14.55 | 14.8101 | 14.455 | 23042 |
| 1729117800 | 14.52 | 0.16 | 1.11 | 14.49 | 14.69 | 14.46 | 40804 |
| 1729031400 | 14.36 | -1.66 | -10.36 | 14.71 | 15 | 14.35 | 129477 |
| 1728945000 | 16.02 | -0.39 | -2.38 | 16.18 | 16.18 | 15.8 | 44444 |
| 1728685800 | 16.41 | 0.12 | 0.74 | 16.23 | 16.649999 | 16.17 | 85218 |
| 1728599400 | 16.29 | 0.43 | 2.72 | 16 | 16.5299 | 15.93 | 111735 |
| 1728513000 | 15.8588 | 0.21 | 1.37 | 15.36 | 15.9502 | 15.21 | 54976 |
| 1728426600 | 15.645 | -1.65 | -9.51 | 16.55 | 16.55 | 15.37 | 242171 |
| 1728340200 | 17.29 | 0.29 | 1.71 | 17.3 | 17.58 | 17.14 | 167176 |
| 1728081000 | 17 | 0.23 | 1.37 | 17.08 | 17.23 | 16.579999 | 265723 |
| 1727994600 | 16.77 | 1.12 | 7.16 | 15.9 | 16.8 | 15.48 | 223016 |
| 1727908200 | 15.65 | 0.31 | 2.02 | 15.71 | 15.95 | 15.09 | 171461 |
| 1727821800 | 15.34 | 1.04 | 7.24 | 14.14 | 15.49 | 14.14 | 183759 |
| 1727735400 | 14.3042 | 0.19 | 1.34 | 14.13 | 14.5 | 13.8426 | 31027 |
| 1727476200 | 14.1149 | 0.76 | 5.73 | 13.46 | 14.14 | 13.46 | 18789 |
| 1727389800 | 13.35 | -0.66 | -4.71 | 14.02 | 14.02 | 13.3 | 36155 |
| 1727303400 | 14.0098 | -0.89 | -5.98 | 14.79 | 14.79 | 13.94 | 27769 |
| 1727217000 | 14.9011 | -0.23 | -1.51 | 15.68 | 15.68 | 14.9 | 18503 |
| 1727130600 | 15.13 | 0.47 | 3.21 | 14.82 | 15.36 | 14.63 | 45606 |
| 1726871400 | 14.6595 | -0.22 | -1.45 | 14.62 | 14.79 | 14.2935 | 24238 |
| 1726785000 | 14.875 | 0.51 | 3.52 | 14.93 | 15.32 | 14.64 | 44837 |
| 1726698600 | 14.3698 | 0.16 | 1.13 | 14.01 | 14.77 | 14.01 | 39968 |
| 1726612200 | 14.2093 | 0.62 | 4.56 | 13.6 | 14.2093 | 13.6 | 16452 |
| 1726525800 | 13.5901 | 0.32 | 2.41 | 13.66 | 13.78 | 13.305 | 14332 |
| 1726266600 | 13.27 | 0.22 | 1.69 | 13.23 | 13.55 | 13.18 | 61009 |
| 1726180200 | 13.05 | 0.32 | 2.51 | 12.85 | 13.2 | 12.64 | 23975 |
| 1726093800 | 12.73 | -0.49 | -3.71 | 13.12 | 13.12 | 12.2 | 57399 |
| 1726007400 | 13.22 | -0.7 | -5.02 | 14.17 | 14.17 | 12.89 | 60147 |
| 1725921000 | 13.9194 | 0.21 | 1.50 | 13.96 | 14.23 | 13.78 | 16721 |
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
