Premium
Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF (XS2D.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 236.745 | 0 | 0.00 | 236.745 | 236.745 | 236.745 | 0 |
| 1734971280 | 236.745 | -1.21 | -0.51 | 238.9042 | 238.9042 | 236.745 | 642 |
| 1734712200 | 237.9558 | 3.15 | 1.34 | 229.9594 | 238.0934 | 227.544 | 5087 |
| 1734622440 | 234.803 | -13.2 | -5.32 | 233.4615 | 236.7248 | 233.3525 | 6186 |
| 1734536340 | 248.005 | -0.9 | -0.36 | 247.5035 | 248.352 | 247.5035 | 748 |
| 1734452820 | 248.9027 | 0 | 0.00 | 248.9027 | 248.9027 | 248.9027 | 0 |
| 1734366420 | 248.9027 | 2.58 | 1.05 | 247.253 | 262.52999 | 247.253 | 1464 |
| 1734104460 | 246.327 | -1.92 | -0.77 | 248.544 | 248.5665 | 246.327 | 477 |
| 1734017460 | 248.245 | 0 | 0.00 | 248.245 | 248.245 | 248.245 | 0 |
| 1733931060 | 248.245 | 0.04 | 0.02 | 246.34 | 248.245 | 246.34 | 59 |
| 1733848080 | 248.204 | -0.26 | -0.10 | 247.104 | 248.204 | 247.104 | 696 |
| 1733761860 | 248.4635 | -1.85 | -0.74 | 251.035 | 251.035 | 248.4635 | 1218 |
| 1733502540 | 250.3125 | 0 | 0.00 | 250.3125 | 250.3125 | 250.3125 | 0 |
| 1733416140 | 250.3125 | 1.79 | 0.72 | 250.062 | 250.3125 | 250.062 | 1675 |
| 1733326500 | 248.5245 | 1.82 | 0.74 | 248.0075 | 248.5245 | 248.0075 | 2176 |
| 1733239800 | 246.7015 | -0.06 | -0.02 | 247.355 | 247.355 | 246.3795 | 2469 |
| 1733156940 | 246.763 | 2.01 | 0.82 | 245.4435 | 246.763 | 245.246 | 871 |
| 1732897620 | 244.753 | 0.21 | 0.09 | 244.753 | 244.753 | 244.753 | 773 |
| 1732808220 | 244.545 | 0 | 0.00 | 244.545 | 244.545 | 244.545 | 0 |
| 1732721820 | 244.545 | 0.91 | 0.37 | 244.632 | 244.632 | 244.219 | 474 |
| 1732638480 | 243.6345 | 0.44 | 0.18 | 243.529 | 243.6345 | 243.529 | 79 |
| 1732548840 | 243.19 | 3.21 | 1.34 | 242.7575 | 244.585 | 242.7575 | 2827 |
| 1732289460 | 239.983 | 2.74 | 1.15 | 239.269 | 240.7575 | 238.2045 | 3579 |
| 1732203480 | 237.248 | 2.95 | 1.26 | 235.513 | 237.248 | 235.513 | 457 |
| 1732120140 | 234.297 | 1.43 | 0.62 | 237.403 | 237.403 | 233.741 | 452 |
| 1732033620 | 232.863 | -0.5 | -0.21 | 232.816 | 232.863 | 232.816 | 627 |
| 1731947580 | 233.361 | -0.78 | -0.33 | 233.361 | 233.361 | 233.361 | 136 |
| 1731688080 | 234.141 | -8.73 | -3.59 | 236.711 | 236.711 | 234.141 | 424 |
| 1731598320 | 242.866 | 0 | 0.00 | 242.866 | 242.866 | 242.866 | 0 |
| 1731511920 | 242.866 | -1.4 | -0.57 | 241.709 | 242.866 | 241.709 | 236 |
| 1731428820 | 244.263 | -1.47 | -0.60 | 243.69 | 244.263 | 243.31 | 342 |
| 1731342540 | 245.73 | 2.46 | 1.01 | 244.86 | 245.73 | 244.86 | 211 |
| 1731083160 | 243.27 | 2.98 | 1.24 | 242.47 | 243.27 | 242.198 | 1736 |
| 1730993820 | 240.287 | 18.25 | 8.22 | 238.551 | 240.287 | 238.551 | 3079 |
| 1730910480 | 222.039 | 0 | 0.00 | 222.039 | 222.039 | 222.039 | 0 |
| 1730824080 | 222.039 | -1.08 | -0.48 | 222.099 | 222.099 | 222.039 | 198 |
| 1730737740 | 223.119 | -1.22 | -0.54 | 222.836 | 223.119 | 222.836 | 3187 |
| 1730475300 | 224.337 | 2.31 | 1.04 | 224.002 | 224.337 | 224.002 | 1208 |
| 1730388900 | 222.0315 | -9.72 | -4.19 | 226.3235 | 227.0145 | 222.0315 | 866 |
| 1730305440 | 231.753 | 0.43 | 0.19 | 231.856 | 232.2605 | 229.737 | 5309 |
| 1730219340 | 231.3241 | 0 | 0.00 | 231.3241 | 231.3241 | 231.3241 | 0 |
| 1730132940 | 231.3241 | -1.65 | -0.71 | 231.3241 | 231.3241 | 231.3241 | 2244 |
| 1729869960 | 232.976 | 3.9 | 1.70 | 232.766 | 232.996 | 232.766 | 1046 |
| 1729783680 | 229.0752 | -1.42 | -0.62 | 229.747 | 229.747 | 229.0752 | 402 |
| 1729697340 | 230.496 | -1.12 | -0.48 | 232.299 | 232.299 | 230.496 | 763 |
| 1729610340 | 231.611 | 0.39 | 0.17 | 231.611 | 231.611 | 231.611 | 348 |
| 1729524420 | 231.222 | -1.55 | -0.66 | 233.6182 | 233.6182 | 230.663 | 670 |
| 1729262100 | 232.767 | 1.2 | 0.52 | 233.1768 | 233.1768 | 232.767 | 451 |
| 1729178940 | 231.565 | 0 | 0.00 | 231.565 | 231.565 | 231.565 | 0 |
| 1729092540 | 231.565 | 0 | 0.00 | 231.565 | 231.565 | 231.565 | 0 |
| 1729006140 | 231.565 | -0.67 | -0.29 | 233.7562 | 233.7562 | 231.565 | 534 |
| 1728919680 | 232.232 | 2.51 | 1.09 | 229.902 | 232.232 | 229.902 | 7574 |
| 1728657480 | 229.722 | 2.55 | 1.12 | 227.3846 | 229.939 | 227.3846 | 2747 |
| 1728574140 | 227.1713 | 0.22 | 0.10 | 227.986 | 227.986 | 226.87 | 5436 |
| 1728484740 | 226.9475 | 3.08 | 1.38 | 224.5635 | 226.9475 | 224.5635 | 7904 |
| 1728401340 | 223.866 | 0.19 | 0.09 | 221.242 | 223.866 | 221.242 | 1984 |
| 1728311580 | 223.675 | -1.33 | -0.59 | 222.6775 | 223.675 | 222.6775 | 3815 |
| 1728053040 | 225.003 | 4.45 | 2.02 | 221.594 | 225.003 | 221.594 | 896 |
| 1727966700 | 220.5505 | -1.2 | -0.54 | 221.111 | 221.111 | 220.5505 | 187 |
| 1727880120 | 221.749 | 0 | 0.00 | 221.749 | 221.749 | 221.749 | 0 |
| 1727793720 | 221.749 | -2.37 | -1.06 | 225.661 | 225.661 | 221.749 | 304 |
| 1727710080 | 224.12 | -1.86 | -0.82 | 223.7865 | 224.12 | 223.7865 | 2447 |
| 1727447580 | 225.977 | 1.86 | 0.83 | 224.317 | 225.977 | 224.317 | 3870 |
| 1727364240 | 224.121 | 1.71 | 0.77 | 226.961 | 226.961 | 224.121 | 1677 |
| 1727278140 | 222.408 | 0 | 0.00 | 222.408 | 222.408 | 222.408 | 0 |
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
