Premium
Leverage Shares 3x AMD ETP (3ADE)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1781627400 | 6.83125 | -1.19 | -14.84 | 7.855 | 8.27125 | 6.71875 | 6557 |
| 1781541000 | 8.02125 | 1.32 | 19.76 | 7.5 | 8.38125 | 7.25875 | 17757 |
| 1781281800 | 6.6975 | 1.58 | 30.81 | 5.635 | 6.81 | 5.34875 | 6873 |
| 1781195400 | 5.12 | 0.3 | 6.20 | 4.9109999 | 5.5675 | 4.704 | 6790 |
| 1781109000 | 4.821 | -0.31 | -6.05 | 5.13 | 5.51625 | 4.6335 | 6371 |
| 1781022600 | 5.13125 | -0.92 | -15.20 | 6.2625 | 6.55875 | 5.08625 | 6003 |
| 1780936200 | 6.0512499 | -0.05 | -0.88 | 5.53 | 6.1825 | 5.4225 | 19999 |
| 1780677000 | 6.105 | -1.62 | -20.96 | 7 | 7.2575 | 5.97125 | 12368 |
| 1780590600 | 7.72375 | -0.43 | -5.24 | 7.9425 | 7.9525 | 6.56375 | 13228 |
| 1780504200 | 8.1512499 | 0.84 | 11.51 | 7.56 | 8.7925 | 7.56 | 18372 |
| 1780417800 | 7.31 | -0.02 | -0.22 | 6.865 | 7.66 | 6.78375 | 8518 |
| 1780331400 | 7.32625 | 0.03 | 0.34 | 7.36 | 7.49125 | 6.1175 | 13144 |
| 1780072200 | 7.30125 | -0.47 | -6.03 | 7.6775 | 7.87375 | 7.085 | 4447 |
| 1779985800 | 7.77 | 1.32 | 20.42 | 6.445 | 7.8025 | 6.2474999 | 11067 |
| 1779899400 | 6.4525 | -0.05 | -0.71 | 7 | 7.56375 | 6.245 | 18142 |
| 1779813000 | 6.49875 | 0.71 | 12.17 | 6.0975 | 6.73125 | 5.835 | 75439 |
| 1779467400 | 5.79375 | 1.07 | 22.58 | 5.2425 | 6.16 | 5.22 | 44976 |
| 1779381000 | 4.7265 | -0.24 | -4.92 | 4.88 | 5.0875 | 4.4865 | 8894 |
| 1779294600 | 4.971 | 1.1 | 28.43 | 4.191 | 5.0207499 | 4.1605 | 15836 |
| 1779208200 | 3.8705 | -0.2 | -5.01 | 4.159 | 4.4845 | 3.3955 | 16893 |
| 1779121800 | 4.0744999 | -0.66 | -14.02 | 4.314 | 4.773 | 3.944 | 23816 |
| 1778862600 | 4.739 | -0.53 | -10.03 | 4.85 | 4.8644999 | 4.4135 | 12810 |
| 1778776200 | 5.2675 | 0.19 | 3.67 | 5.07 | 5.3625 | 4.6205 | 1039 |
| 1778689800 | 5.08125 | 0.36 | 7.54 | 5.5599999 | 5.62625 | 4.6005 | 12337 |
| 1778603400 | 4.725 | -0.86 | -15.42 | 5.12 | 5.5599999 | 4.663 | 6626 |
| 1778517000 | 5.58625 | 0.74 | 15.35 | 5.48 | 5.9725 | 5.24625 | 52692 |
| 1778257800 | 4.843 | 0.73 | 17.62 | 4.1929999 | 5.00075 | 4.108 | 27701 |
| 1778171400 | 4.1175 | -0.23 | -5.32 | 4.425 | 4.603 | 4.0775 | 6113 |
| 1778085000 | 4.349 | 1.58 | 57.29 | 4.108 | 4.702 | 3.967 | 51686 |
| 1777998600 | 2.765 | -0.1 | -3.34 | 2.673 | 2.869 | 2.622 | 13412 |
| 1777653000 | 2.8605 | 0.11 | 4.11 | 2.997 | 2.997 | 2.7155 | 26950 |
| 1777566600 | 2.7475 | 0.43 | 18.48 | 2.598 | 2.7685 | 2.406 | 34156 |
| 1777480200 | 2.319 | 0.18 | 8.36 | 2.25 | 2.446 | 2.1309999 | 32581 |
| 1777393800 | 2.14 | -0.29 | -11.92 | 2.328 | 2.3545 | 1.8865 | 116025 |
| 1777307400 | 2.4295 | -0.35 | -12.66 | 2.762 | 2.96 | 2.3195 | 69457 |
| 1777048200 | 2.7815 | 0.74 | 36.45 | 2.168 | 2.8495 | 2.0625 | 134185 |
| 1776961800 | 2.0385 | 0.21 | 11.42 | 1.86 | 2.0605 | 1.8315 | 39294 |
| 1776875400 | 1.8295 | 0.28 | 18.11 | 1.653 | 1.8495 | 1.6319999 | 235301 |
| 1776789000 | 1.549 | 0.08 | 5.30 | 1.48 | 1.585 | 1.469 | 18492 |
| 1776702600 | 1.471 | -0.02 | -1.57 | 1.458 | 1.656 | 1.4075 | 55425 |
| 1776443400 | 1.4945 | 0.03 | 2.36 | 1.451 | 1.53 | 1.396 | 60272 |
| 1776357000 | 1.46 | 0.26 | 21.41 | 1.248 | 1.475 | 1.2075 | 101996 |
| 1776270600 | 1.2024999 | 0.07 | 6.60 | 1.167 | 1.221 | 1.1335 | 19788 |
| 1776184200 | 1.1279999 | 0.08 | 7.38 | 1.105 | 1.16 | 1.0565 | 34546 |
| 1776097800 | 1.0505 | -0.05 | -4.28 | 1.002 | 1.0835 | 0.9895 | 168035 |
| 1775838600 | 1.0975 | 0.16 | 17.63 | 0.95 | 1.1125 | 0.934 | 59882 |
| 1775752200 | 0.933 | 0.034 | 3.78 | 0.871 | 0.954 | 0.8665 | 48931 |
| 1775665800 | 0.899 | 0.1355 | 17.75 | 0.897 | 0.93 | 0.869 | 112785 |
| 1775579400 | 0.7635 | 0.0325 | 4.45 | 0.751 | 0.8139999 | 0.734 | 98602 |
| 1775147400 | 0.731 | 0.03 | 4.28 | 0.635 | 0.74 | 0.5945 | 82480 |
| 1775061000 | 0.701 | 0.1165 | 19.93 | 0.665 | 0.8065 | 0.6264999 | 451288 |
| 1774974600 | 0.5845 | -0.02 | -3.31 | 0.596 | 0.618 | 0.5699999 | 354713 |
| 1774888200 | 0.6045 | -0.0075 | -1.23 | 0.649 | 0.684 | 0.5905 | 77127 |
| 1774632600 | 0.612 | -0.052 | -7.83 | 0.662 | 0.6625 | 0.577 | 1298929 |
| 1774546200 | 0.664 | -0.136 | -17.00 | 0.781 | 0.833 | 0.6615 | 307523 |
| 1774459800 | 0.8 | 0.146 | 22.32 | 0.705 | 0.8175 | 0.6985 | 144435 |
| 1774373400 | 0.654 | 0.007 | 1.08 | 0.654 | 0.674 | 0.619 | 111474 |
| 1774287000 | 0.647 | 0.0035 | 0.54 | 0.598 | 0.7085 | 0.591 | 177045 |
| 1774027800 | 0.6435 | 0.0065 | 1.02 | 0.667 | 0.6845 | 0.6185 | 225083 |
| 1773941400 | 0.637 | 0.011 | 1.76 | 0.62 | 0.644 | 0.559 | 146201 |
| 1773855000 | 0.626 | 0.031 | 5.21 | 0.619 | 0.636 | 0.582 | 41125 |
| 1773768600 | 0.595 | -0.021 | -3.41 | 0.592 | 0.624 | 0.581 | 15731 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
