Premium
Levrage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ
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 | -1.6651 | -1.38758333333 | 120 | 133 | 106.54 | 51358 | 120.68846374 | SP |
| 4 | 7.9249 | 7.17770129517 | 110.41 | 133 | 82.2252 | 68890 | 113.49533589 | SP |
| 12 | 97.7149 | 473.884093113 | 20.62 | 133 | 20.15 | 100998 | 76.6831882 | SP |
| 26 | 88.5249 | 296.963770547 | 29.81 | 133 | 18.31 | 123380 | 45.30779071 | SP |
| 52 | 102.3049 | 638.208983157 | 16.03 | 133 | 14.35 | 171857 | 34.7183415 | SP |
| 156 | 102.8449 | 663.943834732 | 15.49 | 133 | 5.31 | 140202 | 31.5838079 | SP |
| 260 | 102.8449 | 663.943834732 | 15.49 | 133 | 5.31 | 140202 | 31.5838079 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 118.3349 | 5.49 | 4.87 | 125.28 | 126.46 | 108.67 | 68629 |
| 1782340500 | 112.8427 | -0.83 | -0.73 | 114.25 | 115.34 | 106.54 | 33579 |
| 1782254100 | 113.67 | -14.67 | -11.43 | 108.325 | 116.985 | 107.73 | 43172 |
| 1782167700 | 128.34 | 5.9 | 4.82 | 125.05 | 133 | 121.88 | 57770 |
| 1781822100 | 122.4431 | 11.16 | 10.03 | 120 | 122.52 | 117.77 | 70912 |
| 1781735700 | 111.2814 | 1.86 | 1.70 | 118.35 | 119.45 | 109.29 | 54534 |
| 1781649300 | 109.4192 | -18.13 | -14.21 | 126.93 | 128.06 | 109.22 | 46536 |
| 1781562900 | 127.55 | 15.21 | 13.54 | 122.99 | 131.63 | 120.82 | 86678 |
| 1781303700 | 112.3353 | 9.9 | 9.66 | 107.1 | 116 | 105.71 | 62195 |
| 1781217300 | 102.437 | 13.9 | 15.70 | 92.5 | 102.93 | 92.15 | 65772 |
| 1781130900 | 88.534 | -9.22 | -9.43 | 94 | 98.31 | 87.85 | 52671 |
| 1781044500 | 97.75 | -6.48 | -6.21 | 110.52 | 110.52 | 82.2252 | 77821 |
| 1780958100 | 104.2265 | 9.29 | 9.78 | 101.72 | 105.64 | 99.47 | 62735 |
| 1780698900 | 94.94 | -26.29 | -21.69 | 109.61 | 111.31 | 93.69 | 107893 |
| 1780612500 | 121.2343 | -8.85 | -6.80 | 117.07 | 125 | 110 | 69237 |
| 1780526100 | 130.08 | 9.3 | 7.70 | 126.71 | 131.63999 | 123 | 80575 |
| 1780439700 | 120.7808 | 5.34 | 4.63 | 114.35 | 120.7808 | 111.9 | 62075 |
| 1780353300 | 115.44 | -3.15 | -2.66 | 111.8 | 118.59 | 105 | 84358 |
| 1780094100 | 118.59 | -0.79 | -0.66 | 121.15 | 121.15 | 112.61 | 90560 |
| 1780007700 | 119.3818 | 10.06 | 9.20 | 110.41 | 123.03 | 109 | 99838 |
| 1779921300 | 109.32 | -3.62 | -3.21 | 115.61 | 115.98 | 105.58 | 80276 |
| 1779834900 | 112.94 | 14.82 | 15.10 | 106.41 | 114.15 | 103.48 | 96504 |
| 1779489300 | 98.12 | 7.23 | 7.95 | 99.13 | 103.46 | 96 | 162411 |
| 1779402900 | 90.89 | 0.9 | 1.00 | 87.86 | 90.98 | 83.86 | 60586 |
| 1779316500 | 89.9857 | 12.46 | 16.07 | 82.805 | 90.4999 | 82.6668 | 97546 |
| 1779230100 | 77.53 | -2.77 | -3.45 | 77 | 82.5 | 69.83 | 73751 |
| 1779143700 | 80.2974 | -1.2 | -1.47 | 83.16 | 86.07 | 76.32 | 71955 |
| 1778884500 | 81.4976 | -10.35 | -11.27 | 84.88 | 87.07 | 81.4976 | 72595 |
| 1778798100 | 91.85 | 1.64 | 1.82 | 88.26 | 93.01 | 86.385 | 61596 |
| 1778711700 | 90.2106 | -1.17 | -1.28 | 95.2 | 95.27 | 85.02 | 55592 |
| 1778625300 | 91.38 | -4.56 | -4.75 | 92.01 | 95.58 | 82.25 | 153371 |
| 1778538900 | 95.94 | 1.65 | 1.75 | 96.58 | 99.86 | 93.15 | 169127 |
| 1778279700 | 94.29 | 16.68 | 21.49 | 81.16 | 94.575 | 80.97 | 195522 |
| 1778193300 | 77.61 | -4.53 | -5.51 | 80.16 | 82.06 | 74.12 | 203633 |
| 1778106900 | 82.14 | 22.19 | 37.01 | 77.64 | 85 | 75.59 | 477770 |
| 1778020500 | 59.95 | 4.57 | 8.25 | 58.6 | 60.96 | 56.47 | 255662 |
| 1777934100 | 55.38 | -6.43 | -10.40 | 61.96 | 62.28 | 54.46 | 150126 |
| 1777674900 | 61.8113 | 1.92 | 3.21 | 59.15 | 62.42 | 58.32 | 104195 |
| 1777588500 | 59.89 | 5.78 | 10.69 | 55.58 | 59.89 | 52.93 | 106522 |
| 1777502100 | 54.1075 | 4.34 | 8.72 | 50.97 | 54.79 | 48.84 | 76073 |
| 1777415700 | 49.77 | -3.83 | -7.15 | 46.04 | 51.01 | 45.72 | 96904 |
| 1777329300 | 53.6 | -4.58 | -7.87 | 57.96 | 58.395 | 52 | 116422 |
| 1777070100 | 58.18 | 12.76 | 28.09 | 54.94 | 59.5 | 54.27 | 230766 |
| 1776983700 | 45.42 | 0.46 | 1.02 | 44.58 | 46.8758 | 43.905 | 279490 |
| 1776897300 | 44.96 | 5.36 | 13.55 | 41.585 | 45 | 40.2 | 105826 |
| 1776810900 | 39.5966 | 2.51 | 6.76 | 37.67 | 40 | 37.6501 | 74428 |
| 1776724500 | 37.09 | -0.88 | -2.32 | 38.76 | 40.46 | 36.56 | 62135 |
| 1776465300 | 37.97 | -0.05 | -0.14 | 37.98 | 38.5 | 37.1 | 62843 |
| 1776378900 | 38.0243 | 5.13 | 15.61 | 34.66 | 38.195 | 33.84 | 169844 |
| 1776292500 | 32.89 | 0.75 | 2.33 | 32.28 | 32.9 | 31.45 | 38222 |
| 1776206100 | 32.14 | 1.98 | 6.55 | 30.99 | 32.161099 | 29.9 | 52005 |
| 1776119700 | 30.1647 | 0.46 | 1.56 | 29.75 | 30.255 | 29.161 | 59006 |
| 1775860500 | 29.7 | 1.88 | 6.76 | 28.28 | 30.7 | 28.28 | 50310 |
| 1775774100 | 27.82 | 1.22 | 4.59 | 26.88 | 27.835 | 26.65 | 92415 |
| 1775687700 | 26.6 | 2.24 | 9.20 | 26.14 | 27.04 | 25.61 | 87204 |
| 1775601300 | 24.3583 | 0.2 | 0.82 | 23.67 | 24.37 | 23.1 | 37631 |
| 1775514900 | 24.16 | 0.63 | 2.66 | 23.92 | 25.35 | 23.715 | 48672 |
| 1775169300 | 23.5347 | 1.45 | 6.59 | 20.62 | 23.59 | 20.15 | 58425 |
| 1775082900 | 22.08 | 1.41 | 6.82 | 21.66 | 22.76 | 21.47 | 58186 |
| 1774996500 | 20.6712 | 1.41 | 7.34 | 19.61 | 20.76 | 19.37 | 80453 |
| 1774910100 | 19.2576 | -1.23 | -5.98 | 21.17 | 21.71 | 18.65 | 37779 |
| 1774650900 | 20.4829 | -0.38 | -1.83 | 20.47 | 20.57 | 19.58 | 50025 |
| 1774564500 | 20.8638 | -3.69 | -15.02 | 23.95 | 24.54 | 20.8201 | 57790 |
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.
