Premium
Microsectors Energy 3x Leveraged ETN (WTIU)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1749853800 | 10.52 | 0.58 | 5.84 | 10.73 | 10.73 | 10.15 | 274661 |
| 1749767400 | 9.94 | 0.19 | 1.99 | 9.7 | 9.94 | 9.46 | 61619 |
| 1749681000 | 9.746 | 0.42 | 4.53 | 9.5 | 9.8 | 9.31 | 82155 |
| 1749594600 | 9.324 | 0.46 | 5.24 | 9.1 | 9.51 | 9.1 | 124389 |
| 1749508200 | 8.86 | 0.07 | 0.80 | 8.85 | 9.07 | 8.675 | 81947 |
| 1749249000 | 8.7899999 | 0.5 | 6.03 | 8.51 | 8.8208 | 8.51 | 78115 |
| 1749162600 | 8.2899999 | -0.08 | -0.96 | 8.49 | 8.5 | 8.21 | 55850 |
| 1749076200 | 8.3699999 | -0.55 | -6.17 | 8.905 | 9.1099 | 8.35 | 59862 |
| 1748989800 | 8.92 | 0.37 | 4.33 | 8.4437 | 9.06 | 8.33 | 47215 |
| 1748903400 | 8.55 | 0.31 | 3.76 | 8.68 | 8.74 | 8.24 | 153596 |
| 1748644200 | 8.24 | -0.21 | -2.49 | 8.31 | 8.33 | 8.1 | 61748 |
| 1748557800 | 8.45 | 0.21 | 2.55 | 8.24 | 8.45 | 8.15 | 15792 |
| 1748471400 | 8.24 | -0.36 | -4.19 | 8.7 | 8.8 | 8.1891 | 77034 |
| 1748385000 | 8.6 | 0.2 | 2.38 | 8.57 | 8.66 | 8.32 | 163981 |
| 1748039400 | 8.4 | 0.03 | 0.36 | 8.19 | 8.47 | 8.1548 | 14215 |
| 1747953000 | 8.3699999 | -0.06 | -0.71 | 8.32 | 8.49 | 8.01 | 40292 |
| 1747866600 | 8.43 | -0.52 | -5.81 | 8.7899999 | 8.83 | 8.42 | 60105 |
| 1747780200 | 8.95 | -0.21 | -2.29 | 9.15 | 9.15 | 8.9105 | 26552 |
| 1747693800 | 9.16 | -0.36 | -3.78 | 9.41 | 9.41 | 9.03 | 55713 |
| 1747434600 | 9.52 | -0.15 | -1.55 | 9.73 | 9.73 | 9.2899999 | 33808 |
| 1747348200 | 9.67 | 0.12 | 1.26 | 9.28 | 9.67 | 9.08 | 19281 |
| 1747261800 | 9.55 | -0.27 | -2.75 | 9.61 | 9.6496 | 9.45 | 56949 |
| 1747175400 | 9.82 | 0.61 | 6.62 | 9.38 | 9.97 | 9.38 | 171739 |
| 1747089000 | 9.21 | 0.72 | 8.54 | 9.43 | 9.5864 | 9.1199999 | 108641 |
| 1746829800 | 8.4855 | 0.3 | 3.63 | 8.51 | 8.5399999 | 8.255 | 53156 |
| 1746743400 | 8.1879 | 0.54 | 7.10 | 7.83 | 8.4198 | 7.83 | 55188 |
| 1746657000 | 7.6448 | -0.06 | -0.77 | 7.74 | 7.76 | 7.5 | 26998 |
| 1746570600 | 7.7042 | 0.05 | 0.71 | 7.8 | 7.94 | 7.62 | 116424 |
| 1746484200 | 7.65 | -0.37 | -4.61 | 7.67 | 7.85 | 7.5598 | 72536 |
| 1746225000 | 8.0198 | 0.31 | 4.02 | 8 | 8.032 | 7.6 | 69685 |
| 1746138600 | 7.71 | 0.18 | 2.39 | 7.37 | 7.9382 | 7.37 | 81666 |
| 1746052200 | 7.53 | -0.58 | -7.15 | 7.8 | 7.8 | 7.22 | 94399 |
| 1745965800 | 8.11 | -0.11 | -1.34 | 7.96 | 8.1649999 | 7.87 | 32484 |
| 1745879400 | 8.2198 | 0.24 | 3.00 | 7.99 | 8.22 | 7.99 | 48673 |
| 1745620200 | 7.9803 | 0.03 | 0.32 | 7.78 | 7.9899 | 7.73 | 24808 |
| 1745533800 | 7.9552 | 0.27 | 3.45 | 7.86 | 8.0197 | 7.6601 | 60278 |
| 1745447400 | 7.69 | 0.07 | 0.92 | 7.9 | 8.0231 | 7.51 | 77923 |
| 1745361000 | 7.62 | 0.59 | 8.39 | 7.3 | 7.78 | 7.3 | 92736 |
| 1745274600 | 7.03 | -0.57 | -7.50 | 7.29 | 7.29 | 6.85 | 65670 |
| 1744929000 | 7.6 | 0.56 | 7.99 | 7.22 | 7.89 | 7.22 | 92750 |
| 1744842600 | 7.0375 | 0.19 | 2.74 | 6.9 | 7.4 | 6.9 | 72131 |
| 1744756200 | 6.85 | -0.1 | -1.44 | 6.98 | 7.2499 | 6.84 | 67504 |
| 1744669800 | 6.95 | 0.03 | 0.43 | 7.32 | 7.32 | 6.74 | 97683 |
| 1744410600 | 6.92 | 0.44 | 6.79 | 6.53 | 7.08 | 6.18 | 157710 |
| 1744324200 | 6.48 | -1.82 | -21.93 | 7.55 | 7.55 | 6.056 | 182208 |
| 1744237800 | 8.3 | 1.78 | 27.21 | 6.25 | 8.455 | 6.11 | 188671 |
| 1744151400 | 6.5245 | -0.77 | -10.50 | 7.73 | 7.73 | 6.22 | 148306 |
| 1744065000 | 7.29 | -0.17 | -2.28 | 6.67 | 8.0465 | 6.4036 | 143983 |
| 1743805800 | 7.46 | -2.58 | -25.70 | 9.08 | 9.22 | 7.36 | 224438 |
| 1743719400 | 10.04 | -3.78 | -27.35 | 12.62 | 12.62 | 10.03 | 149117 |
| 1743633000 | 13.8205 | 0.08 | 0.57 | 13.34 | 13.8205 | 13.34 | 40729 |
| 1743546600 | 13.7426 | 0.17 | 1.26 | 13.57 | 13.7426 | 13.1 | 9002 |
| 1743460200 | 13.5712 | 0.52 | 3.99 | 12.99 | 13.74 | 12.99 | 10981 |
| 1743201000 | 13.05 | -0.28 | -2.10 | 13.23 | 13.28 | 12.9 | 25918 |
| 1743114600 | 13.33 | -0.44 | -3.20 | 13.68 | 13.68 | 13.27 | 6608 |
| 1743028200 | 13.77 | 0.4 | 3.03 | 13.69 | 14.1901 | 13.58 | 90908 |
| 1742941800 | 13.3653 | 0.08 | 0.63 | 13.45 | 13.6429 | 12.56 | 17501 |
| 1742855400 | 13.2822 | 0.34 | 2.64 | 13.1 | 13.5 | 13 | 17021 |
| 1742596200 | 12.94 | -0.36 | -2.67 | 13.13 | 13.13 | 12.8 | 9711 |
| 1742509800 | 13.2955 | 0.18 | 1.34 | 12.99 | 13.3296 | 12.8 | 14854 |
| 1742423400 | 13.12 | 0.59 | 4.71 | 12.5 | 13.28 | 12.5 | 32549 |
| 1742337000 | 12.53 | 0.18 | 1.43 | 12.49 | 12.7199 | 12.31 | 17451 |
| 1742250600 | 12.3529 | 0.55 | 4.69 | 11.88 | 12.46 | 11.88 | 36742 |
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
