Premium
FTSE 100 Daily Leveraged RT TR Index (UKXL2X)
FTSE
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 | 2069.9 | 5.45137167878 | 37970.26 | 40068.84 | 37784.11 | 0 | 0 | IX |
| 4 | 5157.8 | 14.786270195 | 34882.36 | 40068.84 | 34877.04 | 0 | 0 | IX |
| 12 | 5863.65 | 17.1569595608 | 34176.51 | 40068.84 | 33323.45 | 0 | 0 | IX |
| 26 | 5301.63 | 15.2615266104 | 34738.53 | 40068.84 | 33264.11 | 0 | 0 | IX |
| 52 | 10681.05 | 36.3807009136 | 29359.11 | 40068.84 | 28727.39 | 0 | 0 | IX |
| 156 | 11390.52 | 39.7579864878 | 28649.64 | 40068.84 | 22532.96 | 0 | 0 | IX |
| 260 | 13184.55 | 49.0942116005 | 26855.61 | 40068.84 | 11280.82 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 39773.45 | 81.18 | 0.20 | 39692.27 | 39882.4 | 39530.61 | 0 |
| 1739208600 | 39692.27 | 588.14 | 1.50 | 39104.13 | 39854.32 | 39037.95 | 0 |
| 1738949400 | 39104.13 | -247.05 | -0.63 | 39351.18 | 39359.87 | 38971.42 | 0 |
| 1738863000 | 39351.18 | 921.17 | 2.40 | 38430.01 | 39704.16 | 38424.31 | 0 |
| 1738776600 | 38430.01 | 459.75 | 1.21 | 37970.26 | 38430.01 | 37784.11 | 0 |
| 1738690200 | 37970.26 | -119.17 | -0.31 | 38089.43 | 38089.43 | 37561.47 | 0 |
| 1738603800 | 38089.43 | -828.5 | -2.13 | 38917.93 | 38917.93 | 37579.95 | 0 |
| 1738344600 | 38917.93 | 236.55 | 0.61 | 38681.38 | 39085.95 | 38675.66 | 0 |
| 1738258200 | 38681.38 | 783.3 | 2.07 | 37898.08 | 38752.93 | 37807.29 | 0 |
| 1738171800 | 37898.08 | 205.84 | 0.55 | 37692.24 | 38129.12 | 37554.19 | 0 |
| 1738085400 | 37692.24 | 260.01 | 0.69 | 37432.23 | 38034.93 | 37426.69 | 0 |
| 1737999000 | 37432.23 | -4.7 | -0.01 | 37436.93 | 37523.71 | 37071.81 | 0 |
| 1737739800 | 37436.93 | -563.25 | -1.48 | 38000.18 | 38181.63 | 37354.22 | 0 |
| 1737653400 | 38000.18 | 173.93 | 0.46 | 37826.25 | 38062.56 | 37707.39 | 0 |
| 1737567000 | 37826.25 | -33.66 | -0.09 | 37859.91 | 38174.8 | 37673.82 | 0 |
| 1737480600 | 37859.91 | 239.49 | 0.64 | 37620.42 | 37878.17 | 37554.14 | 0 |
| 1737394200 | 37620.42 | 118.44 | 0.32 | 37501.98 | 37867.54 | 37481.19 | 0 |
| 1737135000 | 37501.98 | 980.79 | 2.69 | 36521.19 | 37746.01 | 36515.63 | 0 |
| 1737048600 | 36521.19 | 796.94 | 2.23 | 35724.25 | 36521.19 | 35724.25 | 0 |
| 1736962200 | 35724.25 | 841.89 | 2.41 | 34882.36 | 35778.18 | 34877.04 | 0 |
| 1736875800 | 34882.36 | -198.6 | -0.57 | 35080.96 | 35246.84 | 34815.29 | 0 |
| 1736789400 | 35080.96 | -224.17 | -0.63 | 35051.1 | 35181.13 | 34809.74 | 0 |
| 1736530200 | 35305.13 | -620.29 | -1.73 | 35925.42 | 35976.52 | 35299.12 | 0 |
| 1736443800 | 35925.42 | 596.46 | 1.69 | 35328.96 | 35950.16 | 35276.2 | 0 |
| 1736357400 | 35328.96 | 43.85 | 0.12 | 35285.11 | 35468.17 | 34803.74 | 0 |
| 1736271000 | 35285.11 | -42.89 | -0.12 | 35328 | 35337.47 | 34817.54 | 0 |
| 1736184600 | 35328 | 203.31 | 0.58 | 35124.69 | 35328 | 34883.62 | 0 |
| 1735925400 | 35124.69 | -315.27 | -0.89 | 35439.96 | 35509.6 | 35091.35 | 0 |
| 1735839000 | 35439.96 | 738.52 | 2.13 | 34701.44 | 35525.8 | 34596.12 | 0 |
| 1735666200 | 34701.44 | 433.76 | 1.27 | 34267.68 | 34760.07 | 34057.07 | 0 |
| 1735579800 | 34267.68 | -259.56 | -0.75 | 34527.24 | 34527.24 | 34047.1 | 0 |
| 1735320600 | 34527.24 | 92.5 | 0.27 | 34434.74 | 34539.57 | 34215.11 | 0 |
| 1735061400 | 34434.74 | 288.9 | 0.85 | 34145.84 | 34560.52 | 34145.82 | 0 |
| 1734975000 | 34145.84 | 136.77 | 0.40 | 34009.07 | 34218.43 | 33724.27 | 0 |
| 1734715800 | 34009.07 | -179.88 | -0.53 | 34188.95 | 34188.95 | 33323.449 | 0 |
| 1734629400 | 34188.95 | -763.63 | -2.18 | 34952.58 | 34989.08 | 33964.46 | 0 |
| 1734543000 | 34952.58 | 28.05 | 0.08 | 34924.53 | 35231.02 | 34888.92 | 0 |
| 1734456600 | 34924.53 | -579.96 | -1.63 | 35504.49 | 35504.49 | 34882.13 | 0 |
| 1734370200 | 35504.49 | -346.92 | -0.97 | 35851.41 | 35874.05 | 35435.51 | 0 |
| 1734111000 | 35851.41 | -104.37 | -0.29 | 35955.78 | 36124.13 | 35697.84 | 0 |
| 1734024600 | 35955.78 | 89.97 | 0.25 | 35865.81 | 36122.41 | 35856.14 | 0 |
| 1733938200 | 35865.81 | 177.83 | 0.50 | 35687.98 | 36014.47 | 35410.77 | 0 |
| 1733851800 | 35687.98 | -629.18 | -1.73 | 36317.16 | 36317.16 | 35637.1 | 0 |
| 1733765400 | 36317.16 | 359.9 | 1.00 | 35957.26 | 36489.45 | 35940.93 | 0 |
| 1733506200 | 35957.26 | -360.23 | -0.99 | 36317.49 | 36377.93 | 35913.06 | 0 |
| 1733419800 | 36317.49 | 123.02 | 0.34 | 36194.47 | 36318.35 | 36078.61 | 0 |
| 1733333400 | 36194.47 | -211.09 | -0.58 | 36405.56 | 36405.56 | 36083.84 | 0 |
| 1733247000 | 36405.56 | 397.57 | 1.10 | 36007.99 | 36656.19 | 36002.54 | 0 |
| 1733160600 | 36007.99 | 204.88 | 0.57 | 35803.11 | 36169.71 | 35678.1 | 0 |
| 1732901400 | 35803.11 | 47.04 | 0.13 | 35756.07 | 35839.09 | 35509.7 | 0 |
| 1732815000 | 35756.07 | 87.74 | 0.25 | 35668.33 | 35949.85 | 35668.33 | 0 |
| 1732728600 | 35668.33 | 133.5 | 0.38 | 35534.83 | 35710.27 | 35352.16 | 0 |
| 1732642200 | 35534.83 | -291.14 | -0.81 | 35825.97 | 35825.97 | 35425.16 | 0 |
| 1732555800 | 35825.97 | 238.77 | 0.67 | 35587.2 | 35958.82 | 35571.03 | 0 |
| 1732296600 | 35587.2 | 953.66 | 2.75 | 34633.54 | 35695.56 | 34628.3 | 0 |
| 1732210200 | 34633.54 | 579.97 | 1.70 | 34053.57 | 34663.52 | 33925.72 | 0 |
| 1732123800 | 34053.57 | -122.94 | -0.36 | 34176.51 | 34417.5 | 33963.23 | 0 |
| 1732037400 | 34176.51 | -92.25 | -0.27 | 34268.76 | 34569.05 | 33785.4 | 0 |
| 1731951000 | 34268.76 | 368.95 | 1.09 | 33899.81 | 34268.76 | 33804.97 | 0 |
| 1731691800 | 33899.81 | -69.04 | -0.20 | 33968.85 | 34136.57 | 33620.91 | 0 |
| 1731605400 | 33968.85 | 419.78 | 1.25 | 33549.07 | 34065.77 | 33481.01 | 0 |
| 1731519000 | 33549.07 | 32.95 | 0.10 | 33516.12 | 33771.32 | 33264.11 | 0 |
| 1731432600 | 33516.12 | -846.22 | -2.46 | 34362.34 | 34362.34 | 33455.79 | 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
