Premium
GraniteShares 2X Long AMD Daily ETF (AMDL)
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 | 5.6601 | 8.17224949466 | 69.26 | 78.839 | 59.61 | 4062900 | 69.16989899 | SP |
| 4 | 11.7201 | 18.5444620253 | 63.2 | 83.79 | 59.61 | 4122146 | 70.29609993 | SP |
| 12 | 52.4501 | 233.422785937 | 22.47 | 83.79 | 21.49 | 8523179 | 48.65200757 | SP |
| 26 | 61.2851 | 449.469013568 | 13.635 | 83.79 | 10.8 | 10343095 | 27.82009875 | SP |
| 52 | 66.3201 | 771.163953488 | 8.6 | 83.79 | 8.4197 | 17422388 | 17.80218694 | SP |
| 156 | 49.5901 | 195.776154757 | 25.33 | 83.79 | 2.7701 | 13655350 | 12.9457567 | SP |
| 260 | 49.5901 | 195.776154757 | 25.33 | 83.79 | 2.7701 | 13655350 | 12.9457567 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 74.53 | 2.97 | 4.15 | 70.84 | 75.08 | 69.895 | 2802692 |
| 1783636500 | 71.56 | 7.13 | 11.07 | 69.33 | 74.82 | 68.73 | 4821491 |
| 1783550100 | 64.43 | 0.24 | 0.37 | 61.21 | 65.788799 | 59.61 | 2425106 |
| 1783463700 | 64.19 | -9.6 | -13.01 | 64.08 | 66.43 | 60.66 | 4336782 |
| 1783377300 | 73.79 | 8.64 | 13.26 | 69.26 | 78.839 | 67.4509 | 4668219 |
| 1783031700 | 65.15 | -6.27 | -8.78 | 70.82 | 72.9554 | 62.06 | 3475494 |
| 1782945300 | 71.42 | -11.33 | -13.69 | 76.085 | 77.92 | 70.76 | 3596233 |
| 1782858900 | 82.75 | 10.95 | 15.25 | 73.28 | 83.79 | 73.28 | 6021485 |
| 1782772500 | 71.8 | 5.07 | 7.60 | 67.48 | 72.45 | 60.4935 | 3928865 |
| 1782513300 | 66.73 | -3.44 | -4.90 | 66.635 | 68.1 | 62.37 | 3617423 |
| 1782426900 | 70.17 | 3.43 | 5.14 | 73.03 | 74.8392 | 63.63 | 4418039 |
| 1782340500 | 66.739999 | -0.25 | -0.37 | 67.22 | 68.22 | 62.75 | 3598896 |
| 1782254100 | 66.989999 | -8.73 | -11.53 | 63.93 | 69.26 | 63.27 | 4095371 |
| 1782167700 | 75.72 | 3.9 | 5.43 | 74 | 78.7096 | 71.5363 | 3845657 |
| 1781822100 | 71.82 | 6.16 | 9.38 | 70.5 | 72.5 | 69.11 | 3955780 |
| 1781735700 | 65.66 | 1.25 | 1.94 | 69.97 | 70.73 | 64.379999 | 3382207 |
| 1781649300 | 64.41 | -10.89 | -14.46 | 75.265 | 75.75 | 64.379999 | 3398778 |
| 1781562900 | 75.3 | 9.16 | 13.85 | 72.53 | 78.297 | 71.08 | 4797856 |
| 1781303700 | 66.14 | 5.61 | 9.27 | 63.2 | 68.64 | 61.8 | 5814951 |
| 1781217300 | 60.53 | 8.48 | 16.29 | 54.49 | 60.93 | 53.52 | 5684482 |
| 1781130900 | 52.05 | -5.84 | -10.09 | 55.84 | 58.2599 | 51.2901 | 3241079 |
| 1781044500 | 57.89 | -3.77 | -6.11 | 64.75 | 65.3 | 48.25 | 9113097 |
| 1780958100 | 61.66 | 5.54 | 9.87 | 60.4 | 62.72 | 58.6407 | 4443980 |
| 1780698900 | 56.12 | -15.45 | -21.59 | 65.065 | 66.545 | 55.17 | 7604605 |
| 1780612500 | 71.57 | -5.43 | -7.05 | 69.15 | 74.03 | 64.803799 | 4261439 |
| 1780526100 | 77 | 5.87 | 8.25 | 74.72 | 78 | 72.01 | 6467154 |
| 1780439700 | 71.13 | 2.93 | 4.30 | 67.21 | 71.5 | 65.9002 | 4628237 |
| 1780353300 | 68.2 | -1.72 | -2.46 | 65.599999 | 70.22 | 61.94 | 6494596 |
| 1780094100 | 69.92 | -0.61 | -0.86 | 71.305 | 71.499 | 66.4401 | 4592849 |
| 1780007700 | 70.53 | 5.84 | 9.03 | 65.459999 | 72.8493 | 64.12 | 4764851 |
| 1779921300 | 64.69 | -2.21 | -3.30 | 68.01 | 68.65 | 62.2701 | 5784987 |
| 1779834900 | 66.9 | 9.02 | 15.58 | 62.175 | 67.63 | 61 | 7305772 |
| 1779489300 | 57.88 | 4.26 | 7.94 | 58.43 | 61.2199 | 56.52 | 7634513 |
| 1779402900 | 53.62 | 0.41 | 0.77 | 51.93 | 54.03 | 49.39 | 5857582 |
| 1779316500 | 53.21 | 7.4 | 16.15 | 48.87 | 53.6 | 48.51 | 7351349 |
| 1779230100 | 45.81 | -1.52 | -3.21 | 45.56 | 49.09 | 41.17 | 8376165 |
| 1779143700 | 47.33 | -0.77 | -1.60 | 49.4 | 51.4389 | 45.07 | 5821933 |
| 1778884500 | 48.1 | -6.15 | -11.34 | 50.15 | 51.69 | 47.9143 | 5106175 |
| 1778798100 | 54.25 | 0.88 | 1.65 | 52.15 | 55.19 | 50.95 | 5259880 |
| 1778711700 | 53.37 | -0.7 | -1.29 | 56.3 | 56.7 | 50.2558 | 6914590 |
| 1778625300 | 54.07 | -2.52 | -4.45 | 54.37 | 56.61 | 48.58 | 11128553 |
| 1778538900 | 56.59 | 0.85 | 1.52 | 57.09 | 59.18 | 54.71 | 16048084 |
| 1778279700 | 55.74 | 10.35 | 22.80 | 47.6 | 55.98 | 47.6 | 20433604 |
| 1778193300 | 45.39 | -3.02 | -6.23 | 47.44 | 48.47 | 43.73 | 18814665 |
| 1778106900 | 48.405 | 13.07 | 36.97 | 46.06 | 50.2399 | 44.58 | 38051660 |
| 1778020500 | 35.34 | 2.67 | 8.17 | 34.6 | 36.105 | 33.32 | 19784454 |
| 1777934100 | 32.67 | -3.86 | -10.57 | 36.52 | 36.8 | 32.119999 | 14266865 |
| 1777674900 | 36.53 | 1.23 | 3.48 | 34.83 | 36.985 | 34.31 | 10260560 |
| 1777588500 | 35.3 | 3.19 | 9.93 | 32.869999 | 35.435 | 31.2 | 14955333 |
| 1777502100 | 32.11 | 2.58 | 8.74 | 30.165 | 32.634999 | 28.74 | 12446273 |
| 1777415700 | 29.53 | -2.18 | -6.87 | 27.42 | 30.36 | 27.0653 | 10991145 |
| 1777329300 | 31.71 | -2.59 | -7.55 | 34.03 | 34.55 | 30.58 | 14922050 |
| 1777070100 | 34.3 | 7.45 | 27.75 | 32.38 | 35.23 | 32 | 24064100 |
| 1776983700 | 26.85 | 0.29 | 1.09 | 26.335 | 27.74 | 25.91 | 14089198 |
| 1776897300 | 26.56 | 3.12 | 13.31 | 24.53 | 26.66 | 23.715 | 13362137 |
| 1776810900 | 23.44 | 1.5 | 6.84 | 22.315 | 23.715 | 22.2001 | 11013453 |
| 1776724500 | 21.94 | -0.56 | -2.49 | 22.85 | 23.9799 | 21.49 | 10217270 |
| 1776465300 | 22.5 | 0.01 | 0.04 | 22.47 | 22.755 | 21.8299 | 10063848 |
| 1776378900 | 22.49 | 3.03 | 15.57 | 20.46 | 22.64 | 19.97 | 18130842 |
| 1776292500 | 19.46 | 0.46 | 2.42 | 19.01 | 19.46 | 18.5205 | 6975743 |
| 1776206100 | 19 | 1.19 | 6.68 | 18.25 | 19.05 | 17.66 | 8256869 |
| 1776119700 | 17.81 | 0.24 | 1.37 | 17.54 | 17.885 | 17.14 | 6801236 |
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.
