Premium
Levshares 3x Microsoft Etp (MSF3)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 26.015 | 0.54 | 2.12 | 26.87 | 27.885 | 25.2425 | 7856 |
| 1783614600 | 25.475 | -0.39 | -1.51 | 26.2 | 26.545 | 24.13 | 8590 |
| 1783528200 | 25.865 | -2.39 | -8.46 | 27.61 | 27.8 | 25.715 | 14808 |
| 1783441800 | 28.255 | 1.37 | 5.10 | 27.42 | 28.7 | 27.255 | 8744 |
| 1783355400 | 26.885 | -0.14 | -0.50 | 27.58 | 28.04 | 25.7 | 7541 |
| 1783096200 | 27.02 | -0.12 | -0.44 | 27.8 | 27.8 | 26.63 | 14684 |
| 1783009800 | 27.14 | 0.19 | 0.69 | 27.01 | 27.735 | 25.76 | 13560 |
| 1782923400 | 26.955 | 3.14 | 13.18 | 24.51 | 27.14 | 24.51 | 14467 |
| 1782837000 | 23.815 | -0.56 | -2.28 | 23.88 | 24.225 | 23.1525 | 12500 |
| 1782750600 | 24.37 | 0.5 | 2.11 | 25.45 | 25.855 | 24.04 | 18348 |
| 1782491400 | 23.8675 | 1.7 | 7.64 | 21.31 | 23.8825 | 21.105 | 16484 |
| 1782405000 | 22.1725 | -2.9 | -11.58 | 22.995 | 23.415 | 21.9525 | 20475 |
| 1782318600 | 25.075 | 0.38 | 1.52 | 24.91 | 25.895 | 24.07 | 14736 |
| 1782232200 | 24.7 | 0.28 | 1.16 | 23.445 | 25.485 | 23.385 | 45944 |
| 1782145800 | 24.4175 | -1.54 | -5.92 | 26.25 | 26.57 | 24.285 | 19882 |
| 1781886600 | 25.955 | 0.68 | 2.71 | 26.01 | 26.145 | 25.77 | 5419 |
| 1781800200 | 25.27 | -2.27 | -8.23 | 26.85 | 27.095 | 24.8825 | 14491 |
| 1781713800 | 27.535 | -1.8 | -6.14 | 29.59 | 29.61 | 27.32 | 6007 |
| 1781627400 | 29.335 | -1.18 | -3.85 | 30.99 | 31.08 | 28.75 | 5575 |
| 1781541000 | 30.51 | 2.09 | 7.35 | 30.25 | 30.785 | 29.23 | 19412 |
| 1781281800 | 28.42 | 0.2 | 0.71 | 29.11 | 29.665 | 26.965 | 9330 |
| 1781195400 | 28.22 | -3.18 | -10.11 | 30.41 | 30.81 | 27.82 | 7159 |
| 1781109000 | 31.395 | -0.49 | -1.54 | 31.75 | 32.295 | 30.205 | 21649 |
| 1781022600 | 31.885 | -1.94 | -5.72 | 33.96 | 34.055 | 31.845 | 5451 |
| 1780936200 | 33.82 | -2.84 | -7.75 | 35.14 | 35.535 | 33.79 | 20413 |
| 1780677000 | 36.66 | -2.18 | -5.61 | 37.9 | 39.2 | 36.26 | 6094 |
| 1780590600 | 38.84 | 0.67 | 1.74 | 38.16 | 40.19 | 37.725 | 11286 |
| 1780504200 | 38.175 | -4.61 | -10.76 | 41.4 | 42.565 | 37.68 | 16865 |
| 1780417800 | 42.78 | -5.34 | -11.10 | 46.12 | 46.885 | 42.385 | 13265 |
| 1780331400 | 48.12 | 4.86 | 11.23 | 47.87 | 51.69 | 46.98 | 23224 |
| 1780072200 | 43.26 | 5.07 | 13.28 | 39.41 | 43.795 | 38.935 | 19573 |
| 1779985800 | 38.19 | 3.04 | 8.66 | 35.37 | 39.385 | 34.65 | 11580 |
| 1779899400 | 35.145 | -0.62 | -1.73 | 35.67 | 35.98 | 34.315 | 7947 |
| 1779813000 | 35.765 | -1.13 | -3.05 | 36.82 | 37.075 | 35.31 | 3717 |
| 1779467400 | 36.89 | 0.09 | 0.24 | 37.39 | 38.28 | 36.08 | 5271 |
| 1779381000 | 36.8 | 0.78 | 2.18 | 36.71 | 40.49 | 35.57 | 10152 |
| 1779294600 | 36.015 | -1.23 | -3.29 | 36.29 | 36.685 | 34.685 | 8087 |
| 1779208200 | 37.24 | 0.89 | 2.43 | 37.7 | 40.345 | 37.22 | 15484 |
| 1779121800 | 36.355 | -1.53 | -4.04 | 37.15 | 38.095 | 35.77 | 19997 |
| 1778862600 | 37.885 | 2.98 | 8.54 | 33.5 | 38.73 | 33.354999 | 12582 |
| 1778776200 | 34.905 | 2 | 6.08 | 32.99 | 34.945 | 32.314999 | 13105 |
| 1778689800 | 32.905 | -1.27 | -3.72 | 34.02 | 34.45 | 32.32 | 20488 |
| 1778603400 | 34.175 | -0.93 | -2.65 | 34.6 | 36.225 | 33.755 | 7636 |
| 1778517000 | 35.105 | -1.33 | -3.65 | 35.42 | 35.785 | 33.63 | 33129 |
| 1778257800 | 36.435 | -2.07 | -5.38 | 37.93 | 37.99 | 35.77 | 14338 |
| 1778171400 | 38.505 | 2.87 | 8.05 | 36.24 | 39.395 | 35.83 | 12854 |
| 1778085000 | 35.635 | 0.54 | 1.55 | 34.41 | 36.915 | 33.549999 | 27768 |
| 1777998600 | 35.09 | -0.91 | -2.51 | 36.06 | 37.145 | 34.645 | 11014 |
| 1777653000 | 35.995 | 2.94 | 8.89 | 35.04 | 36.51 | 34.465 | 7648 |
| 1777566600 | 33.055 | -5.86 | -15.05 | 37.41 | 38.38 | 32.235 | 26125 |
| 1777480200 | 38.91 | -0.41 | -1.04 | 40.75 | 40.75 | 38.075 | 32946 |
| 1777393800 | 39.32 | 0.77 | 2.01 | 38.5 | 39.94 | 37.195 | 17724 |
| 1777307400 | 38.545 | 0.75 | 1.98 | 39.14 | 39.885 | 33.675 | 15086 |
| 1777048200 | 37.795 | -0.91 | -2.35 | 38.27 | 38.505 | 36.91 | 19206 |
| 1776961800 | 38.705 | -2.8 | -6.73 | 39.85 | 40.265 | 36.77 | 43740 |
| 1776875400 | 41.5 | 2.07 | 5.24 | 40.04 | 41.555 | 39.125 | 19276 |
| 1776789000 | 39.435 | 1.77 | 4.69 | 38.21 | 40.15 | 37.47 | 30439 |
| 1776702600 | 37.67 | -3.38 | -8.23 | 37.91 | 38.98 | 37.215 | 19124 |
| 1776443400 | 41.05 | 3.69 | 9.86 | 38.27 | 41.395 | 38.145 | 15264 |
| 1776357000 | 37.365 | 2.17 | 6.15 | 37.55 | 38.555 | 36.19 | 29626 |
| 1776270600 | 35.2 | 3.92 | 12.51 | 32.11 | 35.44 | 31.96 | 23719 |
| 1776184200 | 31.285 | 2.54 | 8.84 | 30.01 | 31.915 | 30.005 | 21390 |
| 1776097800 | 28.745 | 1.73 | 6.38 | 26.34 | 28.79 | 25.95 | 17383 |
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.
