Premium
GraniteShares 2X Long AMD Daily ETF (AMDL)
NASDAQ
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 | 0.79 | 23.8670694864 | 3.31 | 4.22 | 3.24 | 16887561 | 3.83190681 | SP |
| 4 | -0.99 | -19.4499017682 | 5.09 | 5.2951 | 2.7701 | 18572489 | 3.87898316 | SP |
| 12 | -2.73 | -39.9707174231 | 6.83 | 7.31 | 2.7701 | 17965741 | 5.09131411 | SP |
| 26 | -10.23 | -71.3886950454 | 14.33 | 15.52 | 2.7701 | 12673474 | 6.26292571 | SP |
| 52 | -12.62 | -75.4784688995 | 16.72 | 21.64 | 2.7701 | 7144803 | 7.35741997 | SP |
| 156 | -21.23 | -83.8136596921 | 25.33 | 25.62 | 2.7701 | 6425317 | 7.39806811 | SP |
| 260 | -21.23 | -83.8136596921 | 25.33 | 25.62 | 2.7701 | 6425317 | 7.39806811 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 4.13 | -0.03 | -0.72 | 4.0599999 | 4.22 | 3.9431 | 17435015 |
| 1745620500 | 4.16 | 0.19 | 4.79 | 3.88 | 4.1899 | 3.83 | 16386379 |
| 1745534100 | 3.97 | 0.34 | 9.37 | 3.74 | 3.99 | 3.645 | 13973417 |
| 1745447700 | 3.63 | 0.3 | 9.01 | 3.75 | 3.89 | 3.6245 | 19627387 |
| 1745361300 | 3.33 | 0.05 | 1.52 | 3.31 | 3.3998 | 3.24 | 17015608 |
| 1745274900 | 3.2799999 | -0.14 | -4.09 | 3.3 | 3.32 | 3.13 | 13115194 |
| 1744929300 | 3.42 | -0.08 | -2.29 | 3.52 | 3.5499 | 3.3515 | 13565719 |
| 1744842900 | 3.5 | -0.59 | -14.43 | 3.44 | 3.6799 | 3.235 | 25228338 |
| 1744756500 | 4.09 | 0.05 | 1.24 | 4.05 | 4.23 | 4.05 | 14497088 |
| 1744670100 | 4.04 | 0.11 | 2.80 | 4.26 | 4.2699999 | 3.94 | 21763723 |
| 1744410900 | 3.93 | 0.37 | 10.39 | 3.71 | 4.05 | 3.71 | 17532469 |
| 1744324500 | 3.56 | -0.72 | -16.82 | 3.79 | 3.94 | 3.2501 | 21148073 |
| 1744238100 | 4.28 | 1.38 | 47.59 | 2.97 | 4.36 | 2.96 | 26458727 |
| 1744151700 | 2.9 | -0.44 | -13.17 | 3.54 | 3.76 | 2.7700999 | 20899006 |
| 1744065300 | 3.34 | -0.18 | -5.11 | 3.11 | 3.78 | 2.8633 | 18172680 |
| 1743806100 | 3.52 | -0.72 | -16.98 | 3.91 | 3.9985 | 3.33 | 21417020 |
| 1743719700 | 4.24 | -0.94 | -18.15 | 4.64 | 4.8099999 | 4.23 | 17366138 |
| 1743633300 | 5.18 | 0.03 | 0.58 | 5.0199999 | 5.2951 | 4.955 | 19727313 |
| 1743546900 | 5.15 | 0.01 | 0.19 | 5.09 | 5.16 | 4.9650999 | 17547992 |
| 1743460500 | 5.14 | -0.05 | -0.96 | 4.91 | 5.16 | 4.75 | 17998237 |
| 1743201300 | 5.19 | -0.36 | -6.49 | 5.43 | 5.54 | 5.12 | 15381975 |
| 1743114900 | 5.55 | -0.4 | -6.72 | 5.5199999 | 5.66 | 5.44 | 13724815 |
| 1743028500 | 5.95 | -0.53 | -8.18 | 6.38 | 6.5885 | 5.7801 | 15929783 |
| 1742942100 | 6.48 | 0.11 | 1.73 | 6.295 | 6.48 | 6.2303 | 12370079 |
| 1742855700 | 6.37 | 0.78 | 13.95 | 5.94 | 6.47 | 5.905 | 18403578 |
| 1742596500 | 5.59 | -0.08 | -1.41 | 5.475 | 5.675 | 5.365 | 12132683 |
| 1742510100 | 5.67 | 0.1 | 1.80 | 5.46 | 5.78 | 5.45 | 14218128 |
| 1742423700 | 5.57 | 0.27 | 5.09 | 5.37 | 5.735 | 5.14 | 16833338 |
| 1742337300 | 5.3 | -0.1 | -1.85 | 5.32 | 5.405 | 5.24 | 8800713 |
| 1742250900 | 5.4 | 0.35 | 6.93 | 5.265 | 5.5699 | 5.25 | 15302349 |
| 1741991700 | 5.05 | 0.27 | 5.65 | 4.93 | 5.0701 | 4.91 | 9386788 |
| 1741905300 | 4.78 | -0.27 | -5.35 | 4.93 | 4.9685 | 4.6919 | 11550495 |
| 1741818900 | 5.05 | 0.4 | 8.60 | 4.8949999 | 5.135 | 4.7901 | 11891500 |
| 1741732500 | 4.65 | 0.01 | 0.22 | 4.71 | 4.7958 | 4.46 | 10890535 |
| 1741646100 | 4.64 | -0.38 | -7.57 | 4.84 | 5.11 | 4.5648 | 15338690 |
| 1741390500 | 5.0199999 | 0.14 | 2.87 | 4.85 | 5.045 | 4.63 | 20525910 |
| 1741304100 | 4.88 | -0.29 | -5.61 | 4.92 | 5.101 | 4.82 | 23858729 |
| 1741217700 | 5.17 | 0.1 | 1.97 | 5.04 | 5.18 | 4.88 | 20841591 |
| 1741131300 | 5.07 | 0.24 | 4.97 | 4.6 | 5.3099999 | 4.595 | 30841852 |
| 1741044900 | 4.83 | -0.17 | -3.40 | 5.14 | 5.2398999 | 4.71 | 26753805 |
| 1740785700 | 5 | 0.04 | 0.81 | 4.945 | 5.19 | 4.88 | 16303570 |
| 1740699300 | 4.96 | -0.56 | -10.14 | 5.5599999 | 5.6193 | 4.96 | 24680178 |
| 1740612900 | 5.5199999 | 0.08 | 1.47 | 5.48 | 5.625 | 5.431 | 17342717 |
| 1740526500 | 5.44 | -0.45 | -7.64 | 5.87 | 5.94 | 5.3999 | 19885081 |
| 1740440100 | 5.89 | -0.3 | -4.85 | 6.26 | 6.26 | 5.87 | 16778393 |
| 1740180900 | 6.19 | -0.38 | -5.78 | 6.65 | 6.7573 | 6.15 | 19652515 |
| 1740094500 | 6.57 | -0.08 | -1.20 | 6.68 | 6.859 | 6.46 | 11699066 |
| 1740008100 | 6.65 | 0.05 | 0.76 | 6.6 | 6.8087 | 6.47 | 13462135 |
| 1739921700 | 6.6 | 0.14 | 2.17 | 6.58 | 6.705 | 6.51 | 11565059 |
| 1739576100 | 6.46 | 0.13 | 2.05 | 6.495 | 6.635 | 6.3108 | 13970946 |
| 1739489700 | 6.33 | 0.01 | 0.16 | 6.34 | 6.64 | 6.17 | 17751401 |
| 1739403300 | 6.32 | 0.07 | 1.12 | 6.091 | 6.33 | 6.025 | 14583612 |
| 1739316900 | 6.25 | 0.08 | 1.30 | 6.01 | 6.4799 | 6 | 14819025 |
| 1739230500 | 6.17 | 0.3 | 5.11 | 5.96 | 6.28 | 5.93 | 17062093 |
| 1738971300 | 5.87 | -0.28 | -4.55 | 6.08 | 6.13 | 5.8099999 | 19546545 |
| 1738884900 | 6.15 | -0.23 | -3.61 | 6.24 | 6.43 | 6.03 | 15790275 |
| 1738798500 | 6.38 | -0.93 | -12.72 | 5.85 | 6.38 | 5.7099 | 45875214 |
| 1738712100 | 7.31 | 0.64 | 9.60 | 6.83 | 7.31 | 6.743 | 35392282 |
| 1738625700 | 6.67 | -0.21 | -3.05 | 6.62 | 6.7899 | 6.5348 | 10807738 |
| 1738366500 | 6.88 | -0.36 | -4.97 | 7.28 | 7.32 | 6.815 | 11293080 |
| 1738280100 | 7.24 | 0.17 | 2.40 | 7.2 | 7.43 | 7.0201 | 7190780 |
| 1738193700 | 7.07 | 0.37 | 5.52 | 6.89 | 7.2 | 6.781 | 11353867 |
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
