Premium
GraniteShares 5x Short MIB Daily ETP (5SIT)
BIT
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744386900 | 3.2715 | 0 | 0.00 | 3.2715 | 3.2715 | 3.2715 | 0 |
| 1744300500 | 3.2715 | 0 | 0.00 | 3.2715 | 3.2715 | 3.2715 | 0 |
| 1744214100 | 3.2715 | 0 | 0.00 | 3.2715 | 3.2715 | 3.2715 | 0 |
| 1744127700 | 3.2715 | -0.23 | -6.53 | 3.465 | 3.7975 | 3.1225 | 44421 |
| 1744041300 | 3.5 | 1.24 | 54.63 | 4.5 | 4.501 | 3.286 | 25650 |
| 1743782100 | 2.2635 | 0 | 0.00 | 2.2635 | 2.2635 | 2.2635 | 0 |
| 1743695700 | 2.2635 | 0.26 | 13.18 | 2.1535 | 2.2775 | 2.06 | 37100 |
| 1743609300 | 2 | 0.05 | 2.72 | 1.954 | 2 | 1.954 | 26800 |
| 1743522900 | 1.947 | -0.06 | -2.89 | 1.9822 | 1.9822 | 1.947 | 1750 |
| 1743436500 | 2.005 | 0.15 | 8.10 | 1.9888 | 2.0535 | 1.9682 | 5204 |
| 1743180900 | 1.8548 | 0.07 | 4.05 | 1.801 | 1.8626 | 1.801 | 800 |
| 1743094500 | 1.7826 | 0.05 | 2.91 | 1.9234 | 1.9234 | 1.7826 | 524 |
| 1743008100 | 1.7322 | 0 | 0.28 | 1.75 | 1.7808 | 1.7322 | 6495 |
| 1742921700 | 1.7274 | -0.06 | -3.57 | 1.7698 | 1.7698 | 1.6956 | 35072 |
| 1742835300 | 1.7914 | -0.01 | -0.75 | 1.7206 | 1.7914 | 1.7206 | 23657 |
| 1742576100 | 1.805 | 0.02 | 1.27 | 1.78 | 1.807 | 1.78 | 2422 |
| 1742489700 | 1.7824 | 0.08 | 4.75 | 1.6898 | 1.79 | 1.6898 | 7010 |
| 1742403300 | 1.7016 | -0.02 | -1.02 | 1.7016 | 1.7016 | 1.7016 | 15 |
| 1742316900 | 1.7192 | -0.1 | -5.69 | 1.73 | 1.73 | 1.6904 | 16883 |
| 1742230500 | 1.823 | -0.08 | -4.22 | 1.87 | 1.876 | 1.823 | 2516 |
| 1741971300 | 1.9034 | -0.18 | -8.62 | 2.084 | 2.084 | 1.9034 | 6850 |
| 1741884900 | 2.083 | 0.04 | 1.96 | 2.075 | 2.083 | 2.07 | 1400 |
| 1741798500 | 2.043 | -0.13 | -5.98 | 2.044 | 2.044 | 2.043 | 2300 |
| 1741712100 | 2.173 | 0.13 | 6.23 | 2.05 | 2.173 | 2.0259999 | 5750 |
| 1741625700 | 2.0455 | 0.11 | 5.93 | 1.9452 | 2.0455 | 1.9452 | 2010 |
| 1741366500 | 1.931 | -0.01 | -0.67 | 1.9596 | 1.9596 | 1.9174 | 5700 |
| 1741280100 | 1.944 | -0.02 | -1.00 | 1.8 | 1.9478 | 1.8 | 980 |
| 1741193700 | 1.9636 | -0.21 | -9.70 | 2.1835 | 2.1835 | 1.9636 | 1090 |
| 1741107300 | 2.1745 | 0.33 | 17.64 | 2.0015 | 2.19 | 2.0015 | 11453 |
| 1741020900 | 1.8484 | -0.14 | -7.03 | 1.8 | 2 | 1.8 | 5325 |
| 1740761700 | 1.9882 | 0 | 0.13 | 1.9882 | 1.9882 | 1.9882 | 34 |
| 1740675300 | 1.9856 | 0.14 | 7.85 | 1.9488 | 1.9856 | 1.9488 | 8030 |
| 1740588900 | 1.841 | -0.08 | -4.33 | 1.9032 | 1.9032 | 1.8296 | 4860 |
| 1740502500 | 1.9244 | -0.13 | -6.36 | 2.0259999 | 2.0259999 | 1.9086 | 5520 |
| 1740416100 | 2.055 | 0.01 | 0.54 | 2.1 | 2.1 | 2.055 | 20 |
| 1740156900 | 2.044 | 0.02 | 1.19 | 2.071 | 2.071 | 2.044 | 1510 |
| 1740070500 | 2.02 | -0.03 | -1.46 | 2.0185 | 2.036 | 2.0185 | 38010 |
| 1739984100 | 2.05 | 0.05 | 2.27 | 1.9794 | 2.056 | 1.9794 | 5215 |
| 1739897700 | 2.0045 | -0.16 | -7.35 | 2.024 | 2.0299999 | 2.0045 | 221 |
| 1739811300 | 2.1635 | 0 | 0.00 | 2.1635 | 2.1635 | 2.1635 | 0 |
| 1739552100 | 2.1635 | -0.05 | -2.10 | 2.175 | 2.175 | 2.1635 | 310 |
| 1739465700 | 2.21 | -0.02 | -1.05 | 2.2725 | 2.2725 | 2.21 | 780 |
| 1739379300 | 2.2335 | -0.19 | -8.01 | 2.2505 | 2.258 | 2.2335 | 172 |
| 1739292900 | 2.428 | 0 | 0.00 | 2.428 | 2.428 | 2.428 | 0 |
| 1739206500 | 2.428 | 0 | 0.00 | 2.428 | 2.428 | 2.428 | 0 |
| 1738947300 | 2.428 | -0.08 | -3.27 | 2.441 | 2.441 | 2.4245 | 580 |
| 1738860900 | 2.5099999 | -0.13 | -4.96 | 2.5099999 | 2.5099999 | 2.5099999 | 1169 |
| 1738774500 | 2.641 | 0.04 | 1.56 | 2.6429999 | 2.6429999 | 2.641 | 110 |
| 1738688100 | 2.6004999 | -0.23 | -8.04 | 2.85 | 2.85 | 2.6004999 | 22171 |
| 1738601700 | 2.828 | 0.17 | 6.32 | 2.8769999 | 2.8769999 | 2.828 | 1700 |
| 1738342500 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1738256100 | 2.66 | -0.08 | -2.92 | 2.66 | 2.66 | 2.66 | 1 |
| 1738169700 | 2.74 | 0.06 | 2.07 | 2.74 | 2.74 | 2.74 | 1 |
| 1738083300 | 2.6845 | -0.07 | -2.70 | 2.6845 | 2.6845 | 2.6845 | 1500 |
| 1737996900 | 2.759 | 0 | 0.00 | 2.759 | 2.759 | 2.759 | 0 |
| 1737737700 | 2.759 | -0.03 | -1.00 | 2.708 | 2.759 | 2.668 | 1720 |
| 1737651300 | 2.787 | 0.01 | 0.38 | 2.884 | 2.9 | 2.787 | 2049 |
| 1737564900 | 2.7765 | 0 | 0.00 | 2.7765 | 2.7765 | 2.7765 | 0 |
| 1737478500 | 2.7765 | 0 | 0.00 | 2.7765 | 2.7765 | 2.7765 | 0 |
| 1737392100 | 2.7765 | 0.02 | 0.82 | 2.7765 | 2.7765 | 2.7765 | 35 |
| 1737132900 | 2.754 | -0.17 | -5.91 | 2.85 | 2.85 | 2.754 | 19014 |
| 1737046500 | 2.927 | -0.16 | -5.04 | 2.9 | 2.927 | 2.89 | 6060 |
| 1736960100 | 3.0825 | -0.2 | -6.04 | 3.1 | 3.1 | 3.0825 | 5150 |
| 1736873700 | 3.2805 | -0.18 | -5.15 | 3.2805 | 3.2805 | 3.2805 | 250 |
| 1736787300 | 3.4585 | 0.27 | 8.55 | 3.3575 | 3.4585 | 3.3575 | 720 |
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
