Premium
Ls 2x Nvidia (NVDE)
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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 58.905 | 5.38 | 10.05 | 56.57 | 60.72 | 55.51 | 186 |
| 1737480600 | 53.525 | -0.5 | -0.92 | 53.525 | 53.525 | 53.525 | 24 |
| 1737394200 | 54.02 | 0.64 | 1.19 | 54.02 | 54.02 | 54.02 | 0 |
| 1737135000 | 53.385 | 1.89 | 3.66 | 51.79 | 53.685 | 51.44 | 53 |
| 1737048600 | 51.5 | 0.71 | 1.40 | 52.91 | 53.295 | 51.275 | 30 |
| 1736962200 | 50.79 | 2.58 | 5.35 | 50.79 | 50.79 | 50.79 | 0 |
| 1736875800 | 48.21 | -0.96 | -1.95 | 48.21 | 48.21 | 48.21 | 29 |
| 1736789400 | 49.17 | -2.9 | -5.56 | 48.55 | 50.365 | 48.355 | 54 |
| 1736530200 | 52.065 | -2.6 | -4.76 | 54.06 | 54.995 | 50.905 | 1452 |
| 1736443800 | 54.665 | -0.81 | -1.46 | 54.66 | 55.175 | 53.99 | 74 |
| 1736357400 | 55.475 | -1.94 | -3.38 | 55 | 56.565 | 54.73 | 4 |
| 1736271000 | 57.415 | -7.32 | -11.31 | 62.56 | 66.745 | 55.365 | 10 |
| 1736184600 | 64.735 | 6.22 | 10.62 | 60.33 | 65.12 | 57.81 | 257 |
| 1735925400 | 58.52 | 4.07 | 7.46 | 57.1 | 59.115 | 56.51 | 99 |
| 1735839000 | 54.455 | 0.23 | 0.43 | 52.14 | 54.675 | 50.13 | 52 |
| 1735666200 | 54.22 | 0.64 | 1.20 | 54.16 | 54.265 | 54.01 | 19 |
| 1735579800 | 53.575 | 0.91 | 1.72 | 50.81 | 54.37 | 50.495 | 2536 |
| 1735320600 | 52.67 | -0.79 | -1.47 | 52.67 | 52.67 | 52.67 | 6 |
| 1735061400 | 53.455 | 0 | 0.00 | 53.455 | 53.455 | 53.455 | 2 |
| 1734975000 | 53.455 | 2.64 | 5.20 | 53.03 | 53.955 | 51.77 | 93 |
| 1734715800 | 50.815 | 0.31 | 0.60 | 46 | 51.075 | 45.26 | 59 |
| 1734629400 | 50.51 | -1.07 | -2.06 | 50.51 | 50.51 | 50.51 | 1 |
| 1734543000 | 51.575 | 4.92 | 10.53 | 50.62 | 52.83 | 48.915 | 104 |
| 1734456600 | 46.66 | -1.64 | -3.40 | 47.99 | 48.225 | 45.205 | 74 |
| 1734370200 | 48.3 | -1.64 | -3.27 | 49 | 49.885 | 47.855 | 85 |
| 1734111000 | 49.935 | -2.92 | -5.52 | 49.935 | 49.935 | 49.935 | 0 |
| 1734024600 | 52.85 | -0.76 | -1.42 | 52.85 | 52.85 | 52.85 | 2 |
| 1733938200 | 53.61 | 0.85 | 1.61 | 53.61 | 53.61 | 53.61 | 0 |
| 1733851800 | 52.76 | -0.74 | -1.38 | 53.29 | 57.04 | 52.76 | 439 |
| 1733765400 | 53.5 | -3.73 | -6.51 | 56.45 | 57.52 | 52.705 | 31 |
| 1733506200 | 57.225 | -2.71 | -4.52 | 59.49 | 59.845 | 56.595 | 129 |
| 1733419800 | 59.935 | 2.2 | 3.80 | 59.935 | 59.935 | 59.935 | 0 |
| 1733333400 | 57.74 | 2.71 | 4.92 | 57.34 | 59.04 | 55.765 | 5 |
| 1733247000 | 55.03 | 0.06 | 0.12 | 55.03 | 55.03 | 55.03 | 4 |
| 1733160600 | 54.965 | 0.74 | 1.36 | 54.965 | 54.965 | 54.965 | 0 |
| 1732901400 | 54.23 | 1.06 | 1.98 | 54.23 | 54.23 | 54.23 | 5 |
| 1732815000 | 53.175 | 3.65 | 7.37 | 53.175 | 53.175 | 53.175 | 2 |
| 1732728600 | 49.525 | -3.95 | -7.38 | 53.22 | 53.885 | 49.28 | 1153 |
| 1732642200 | 53.47 | -1.1 | -2.01 | 53.47 | 53.47 | 53.47 | 6 |
| 1732555800 | 54.565 | -3.84 | -6.57 | 54.565 | 54.565 | 54.565 | 8 |
| 1732296600 | 58.405 | -2.69 | -4.40 | 61.57 | 62.385 | 58.1 | 39 |
| 1732210200 | 61.095 | 1.18 | 1.96 | 55.75 | 66.905 | 54.905 | 160 |
| 1732123800 | 59.92 | 1.18 | 2.00 | 61.28 | 63.875 | 58.125 | 2955 |
| 1732037400 | 58.745 | 2.05 | 3.62 | 57.79 | 59.625 | 55.285 | 975 |
| 1731951000 | 56.695 | -1.84 | -3.14 | 56.43 | 56.845 | 56.255 | 8 |
| 1731691800 | 58.53 | -4.5 | -7.13 | 57.99 | 59.045 | 57.53 | 109 |
| 1731605400 | 63.025 | 0.95 | 1.53 | 62.23 | 65.209999 | 59.57 | 424 |
| 1731519000 | 62.075 | -0.85 | -1.35 | 62.075 | 62.075 | 62.075 | 9 |
| 1731432600 | 62.925 | 2.85 | 4.74 | 62.925 | 62.925 | 62.925 | 1 |
| 1731346200 | 60.08 | -1.17 | -1.91 | 63.93 | 64.599999 | 58.475 | 41 |
| 1731087000 | 61.25 | -0.26 | -0.41 | 61.93 | 64.385 | 60.26 | 275 |
| 1731000600 | 61.505 | 2.88 | 4.90 | 59.66 | 62.15 | 58.265 | 101 |
| 1730914200 | 58.63 | 4.48 | 8.27 | 56.92 | 59.93 | 54.4 | 333 |
| 1730827800 | 54.15 | 0.66 | 1.24 | 54.15 | 54.15 | 54.15 | 6 |
| 1730741400 | 53.485 | 1.41 | 2.70 | 53.84 | 54.6 | 51.07 | 22 |
| 1730482200 | 52.08 | 2.25 | 4.50 | 51 | 53.18 | 50.135 | 20 |
| 1730395800 | 49.835 | -4.88 | -8.91 | 52.54 | 57.93 | 49 | 192 |
| 1730309400 | 54.71 | -2.12 | -3.72 | 55.28 | 56.055 | 52.595 | 530 |
| 1730223000 | 56.825 | 1.21 | 2.17 | 55.48 | 57.155 | 54.03 | 4 |
| 1730136600 | 55.62 | -2.63 | -4.51 | 57.1 | 58.12 | 55.365 | 10 |
| 1729873800 | 58.245 | 3.11 | 5.64 | 58.245 | 58.245 | 58.245 | 0 |
| 1729787400 | 55.135 | -0.2 | -0.36 | 55.47 | 58.895 | 54.185 | 10 |
| 1729701000 | 55.335 | -2.67 | -4.60 | 57.13 | 59.005 | 54.205 | 108 |
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
