Premium
3x Long Us 500 (SPY3)
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 |
|---|---|---|---|---|---|---|---|
| 1745339400 | 11.725 | -0.19 | -1.55 | 11.46 | 12.7 | 11.195 | 3448 |
| 1744907400 | 11.91 | -0.58 | -4.64 | 12.25 | 13.275 | 11.52 | 450 |
| 1744821000 | 12.49 | -0.41 | -3.14 | 12.37 | 13.385 | 11.205 | 5254 |
| 1744734600 | 12.895 | 0.11 | 0.86 | 12.76 | 14.25 | 11.345 | 324 |
| 1744648200 | 12.785 | 1.04 | 8.81 | 12.92 | 13.18 | 12.78 | 2360 |
| 1744389000 | 11.75 | -0.04 | -0.34 | 11.75 | 11.75 | 11.75 | 893 |
| 1744302600 | 11.79 | 1.31 | 12.47 | 11.79 | 11.79 | 11.79 | 1631 |
| 1744216200 | 10.4825 | -1.05 | -9.08 | 10.305 | 11.9675 | 8.39 | 22376 |
| 1744129800 | 11.53 | 1.33 | 12.98 | 11.325 | 13.2625 | 10.065 | 11873 |
| 1744043400 | 10.205 | -1.61 | -13.59 | 9.4949999 | 13.1675 | 8.1675 | 15294 |
| 1743784200 | 11.81 | -1.93 | -14.03 | 13.215 | 13.2325 | 11.34 | 6068 |
| 1743697800 | 13.7375 | -1.79 | -11.53 | 14.395 | 14.445 | 13.475 | 2402 |
| 1743611400 | 15.5275 | 0.19 | 1.26 | 15.005 | 15.5925 | 14.83 | 301 |
| 1743525000 | 15.335 | 0.67 | 4.53 | 15.335 | 15.335 | 15.335 | 129 |
| 1743438600 | 14.67 | -0.37 | -2.48 | 14.67 | 14.67 | 14.67 | 189 |
| 1743183000 | 15.0425 | -1.02 | -6.32 | 15.0425 | 15.0425 | 15.0425 | 809 |
| 1743096600 | 16.0575 | -0.21 | -1.31 | 15.995 | 16.495 | 15.7425 | 598 |
| 1743010200 | 16.27 | -0.33 | -1.97 | 16.585 | 16.9125 | 16.1525 | 536 |
| 1742923800 | 16.5975 | 0.12 | 0.73 | 16.62 | 16.6375 | 16.5725 | 356 |
| 1742837400 | 16.4775 | 0.88 | 5.64 | 16.309999 | 16.642499 | 16.0825 | 192 |
| 1742578200 | 15.5975 | -0.22 | -1.36 | 15.56 | 15.6575 | 15.0775 | 1815 |
| 1742491800 | 15.8125 | 0.04 | 0.24 | 15.92 | 16.39 | 15.2975 | 4049 |
| 1742405400 | 15.775 | 0.33 | 2.10 | 15.51 | 15.8475 | 15.51 | 1489 |
| 1742319000 | 15.45 | -0.2 | -1.25 | 15.715 | 15.7175 | 15.165 | 1234 |
| 1742232600 | 15.645 | 0.26 | 1.69 | 15.81 | 15.8375 | 15.56 | 127 |
| 1741973400 | 15.385 | 0.59 | 3.99 | 15 | 15.58 | 14.775 | 2826 |
| 1741887000 | 14.795 | -0.63 | -4.08 | 14.885 | 15.04 | 14.755 | 1275 |
| 1741800600 | 15.425 | 0.35 | 2.30 | 15.42 | 16.0625 | 14.8825 | 2650 |
| 1741714200 | 15.0775 | -0.67 | -4.27 | 15.535 | 16.02 | 14.9075 | 827 |
| 1741627800 | 15.75 | -0.38 | -2.33 | 16.43 | 16.532499 | 15.41 | 2594 |
| 1741368600 | 16.125 | -0.99 | -5.77 | 16.9 | 17.125 | 16.0975 | 6481 |
| 1741282200 | 17.1125 | 0.32 | 1.89 | 17.235 | 17.74 | 16.399999 | 7642 |
| 1741195800 | 16.795 | 0.18 | 1.05 | 16.965 | 17.3525 | 16.6375 | 994 |
| 1741109400 | 16.62 | -1.81 | -9.80 | 17.61 | 17.785 | 16.344999 | 1706 |
| 1741023000 | 18.425 | 0.55 | 3.08 | 18.695 | 19.1475 | 17.995 | 1392 |
| 1740763800 | 17.875 | -0.79 | -4.22 | 17.83 | 18.235 | 17.4575 | 336 |
| 1740677400 | 18.6625 | -0.43 | -2.23 | 18.915 | 19.2525 | 18.0675 | 438 |
| 1740591000 | 19.0875 | 0.72 | 3.95 | 18.945 | 19.3975 | 18.4275 | 504 |
| 1740504600 | 18.3625 | -0.88 | -4.59 | 18.955 | 19.0825 | 18.1675 | 656 |
| 1740418200 | 19.245 | -0.72 | -3.62 | 19.47 | 19.955 | 18.88 | 420 |
| 1740159000 | 19.9675 | -0.15 | -0.73 | 20.295 | 22.3725 | 17.95 | 1533 |
| 1740072600 | 20.115 | -0.3 | -1.45 | 20.37 | 20.83 | 19.6275 | 944 |
| 1739986200 | 20.41 | 0.07 | 0.36 | 20.34 | 20.48 | 20.245 | 238 |
| 1739899800 | 20.3375 | -0.11 | -0.51 | 20.575 | 22.455 | 20.2375 | 155 |
| 1739813400 | 20.4425 | 0.1 | 0.50 | 21.325 | 21.325 | 20.0075 | 313 |
| 1739554200 | 20.34 | 0.29 | 1.43 | 20.33 | 22.36 | 19.7 | 390 |
| 1739467800 | 20.0525 | 0.6 | 3.11 | 19.82 | 20.31 | 19.46 | 106 |
| 1739381400 | 19.4475 | -0.39 | -1.97 | 19.85 | 20.2325 | 17.585 | 868 |
| 1739295000 | 19.8375 | 0.02 | 0.10 | 19.61 | 20.145 | 19.5575 | 559 |
| 1739208600 | 19.818 | 0.18 | 0.91 | 19.662 | 21.854 | 17.6315 | 433 |
| 1738949400 | 19.6385 | -0.36 | -1.79 | 20.236 | 22.243 | 17.6845 | 886 |
| 1738863000 | 19.996 | 0.42 | 2.17 | 19.913 | 22.016 | 19.398 | 280 |
| 1738776600 | 19.572 | -0.09 | -0.45 | 19.331 | 21.5525 | 17.2725 | 247 |
| 1738690200 | 19.6595 | 0.35 | 1.82 | 19.169 | 21.388 | 18.76 | 2028 |
| 1738603800 | 19.309 | -1.1 | -5.38 | 18.688 | 20.71 | 16.497 | 3481 |
| 1738344600 | 20.4065 | 0.55 | 2.79 | 20.378 | 20.786 | 18.249 | 1585 |
| 1738258200 | 19.8535 | 0.08 | 0.38 | 19.8535 | 19.8535 | 19.8535 | 46 |
| 1738171800 | 19.7775 | 0.09 | 0.47 | 20.004 | 20.2045 | 19.473 | 303 |
| 1738085400 | 19.6845 | 0.08 | 0.42 | 19.526 | 21.5325 | 17.56 | 2211 |
| 1737999000 | 19.6015 | -0.99 | -4.81 | 19.282 | 21.5955 | 16.944 | 4373 |
| 1737739800 | 20.592 | 0.2 | 0.96 | 20.499 | 22.7345 | 20.001 | 521 |
| 1737653400 | 20.397 | 0.07 | 0.33 | 20.177 | 20.71 | 18.1915 | 2294 |
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
