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 | 0.12 | 1.47601476015 | 8.13 | 8.37 | 7.48 | 9873952 | 7.88104074 | SP |
| 4 | -2.44 | -22.825070159 | 10.69 | 10.88 | 7.34 | 9529837 | 8.27559606 | SP |
| 12 | -6.82 | -45.2554744526 | 15.07 | 16.0168 | 7.34 | 5621280 | 9.93151155 | SP |
| 26 | -8.52 | -50.8050089445 | 16.77 | 21.64 | 7.34 | 3839969 | 11.38070082 | SP |
| 52 | -17.08 | -67.4299249901 | 25.33 | 25.62 | 7.34 | 2694558 | 11.86580688 | SP |
| 156 | -17.08 | -67.4299249901 | 25.33 | 25.62 | 7.34 | 2694558 | 11.86580688 | SP |
| 260 | -17.08 | -67.4299249901 | 25.33 | 25.62 | 7.34 | 2694558 | 11.86580688 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 8.24 | 0.6 | 7.85 | 7.7864 | 8.25 | 7.7538 | 12998425 |
| 1735860900 | 7.64 | -0.02 | -0.26 | 7.84 | 7.95 | 7.48 | 8096857 |
| 1735688100 | 7.66 | -0.22 | -2.79 | 7.96 | 8.015 | 7.5701 | 8893350 |
| 1735601700 | 7.88 | -0.38 | -4.60 | 8.0399999 | 8.05 | 7.8699 | 11893646 |
| 1735342500 | 8.26 | 0.02 | 0.24 | 8.13 | 8.3699999 | 7.8539 | 10277735 |
| 1735256100 | 8.24 | -0.16 | -1.90 | 8.31 | 8.5274 | 8.23 | 6156130 |
| 1735077840 | 8.4 | 0.22 | 2.69 | 8.56 | 8.57 | 8.19 | 8465584 |
| 1734996900 | 8.18 | 0.67 | 8.92 | 7.7 | 8.4 | 7.67 | 11406550 |
| 1734737700 | 7.51 | 0.03 | 0.40 | 7.4734 | 7.8399 | 7.3501 | 10302456 |
| 1734651300 | 7.48 | -0.32 | -4.10 | 7.89 | 8.05 | 7.4101 | 10303899 |
| 1734564900 | 7.8 | -0.49 | -5.91 | 8.31 | 8.64 | 7.6701 | 12687600 |
| 1734478500 | 8.2899999 | -0.22 | -2.59 | 8.17 | 8.5599 | 8.0300999 | 9798201 |
| 1734392100 | 8.51 | -0.03 | -0.35 | 8.4094 | 8.65 | 8.03 | 9423459 |
| 1734132900 | 8.5399999 | -0.52 | -5.74 | 8.887 | 8.97 | 8.25 | 16278176 |
| 1734046500 | 9.06 | 0.05 | 0.55 | 8.99 | 9.3 | 8.85 | 5757110 |
| 1733960100 | 9.01 | 0.32 | 3.68 | 8.78 | 9.15 | 8.47 | 7733439 |
| 1733873700 | 8.69 | -0.44 | -4.82 | 9.2 | 9.21 | 8.5901 | 6656113 |
| 1733787300 | 9.13 | -1.12 | -10.93 | 9.56 | 9.66 | 8.99 | 9894892 |
| 1733528100 | 10.25 | -0.44 | -4.12 | 10.69 | 10.88 | 10.0801 | 4542979 |
| 1733441700 | 10.69 | -0.41 | -3.69 | 11.07 | 11.07 | 10.53 | 4200240 |
| 1733355300 | 11.1 | 0.31 | 2.87 | 10.88 | 11.11 | 10.68 | 4708429 |
| 1733268900 | 10.79 | -0.03 | -0.28 | 10.76 | 11.01 | 10.66 | 4381580 |
| 1733182500 | 10.82 | 0.72 | 7.13 | 10.19 | 10.92 | 10.19 | 4554879 |
| 1732917840 | 10.1 | 0.13 | 1.30 | 9.97 | 10.29 | 9.9271999 | 2364750 |
| 1732750500 | 9.97 | -0.22 | -2.16 | 10.12 | 10.12 | 9.4812999 | 6984418 |
| 1732664100 | 10.19 | -0.53 | -4.94 | 10.88 | 10.94 | 10.02 | 3338009 |
| 1732577700 | 10.72 | 0.42 | 4.08 | 10.62 | 10.885 | 10.405 | 3236416 |
| 1732318500 | 10.3 | 0.13 | 1.28 | 10.3 | 10.41 | 10.1 | 2589331 |
| 1732232100 | 10.17 | -0.03 | -0.29 | 10.35 | 10.58 | 9.81 | 4284554 |
| 1732145700 | 10.2 | -0.27 | -2.58 | 10.35 | 10.37 | 9.88 | 4167265 |
| 1732059300 | 10.47 | 0.06 | 0.58 | 10.3 | 10.52 | 10.187 | 4674654 |
| 1731972900 | 10.41 | 0.58 | 5.90 | 10.32 | 10.6885 | 10.16 | 4105558 |
| 1731713700 | 9.83 | -0.6 | -5.75 | 10.05 | 10.18 | 9.6325 | 3994967 |
| 1731627300 | 10.43 | -0.06 | -0.57 | 10.63 | 10.7983 | 10.3892 | 3307530 |
| 1731540900 | 10.49 | -0.69 | -6.17 | 11.04 | 11.2801 | 10.45 | 5556778 |
| 1731454500 | 11.18 | -0.59 | -5.01 | 11.69 | 11.705 | 10.8399 | 4687216 |
| 1731368100 | 11.77 | -0.1 | -0.84 | 11.75 | 11.9499 | 11.365 | 3356299 |
| 1731108900 | 11.87 | -0.3 | -2.47 | 12.07 | 12.2988 | 11.7803 | 3576201 |
| 1731022500 | 12.17 | 0.75 | 6.57 | 11.59 | 12.2095 | 11.54 | 4120602 |
| 1730936100 | 11.42 | 0.5 | 4.58 | 11.413 | 11.51 | 10.89 | 3343420 |
| 1730849700 | 10.92 | 0.16 | 1.49 | 10.95 | 11.125 | 10.7812 | 1961513 |
| 1730763300 | 10.76 | -0.17 | -1.56 | 10.88 | 11.215 | 10.6216 | 2401980 |
| 1730500500 | 10.93 | -0.37 | -3.27 | 11.35 | 11.35 | 10.8607 | 4162585 |
| 1730414100 | 11.3 | -0.74 | -6.15 | 11.88 | 11.88 | 11.18 | 4452021 |
| 1730327700 | 12.04 | -3.26 | -21.31 | 12.86 | 12.86 | 11.955 | 11422516 |
| 1730241300 | 15.3 | 1.12 | 7.90 | 14.33 | 15.52 | 14.0014 | 12208690 |
| 1730154900 | 14.18 | 0.63 | 4.65 | 13.94 | 14.24 | 13.68 | 3744928 |
| 1729895700 | 13.55 | 0.47 | 3.59 | 13.39 | 13.98 | 13.35 | 3198985 |
| 1729809300 | 13.08 | 0.08 | 0.62 | 13.27 | 13.35 | 12.89 | 1498048 |
| 1729722900 | 13 | -0.2 | -1.52 | 13.01 | 13.05 | 12.57 | 1265455 |
| 1729636500 | 13.2 | -0.66 | -4.76 | 13.47 | 13.47 | 12.815 | 1980711 |
| 1729550100 | 13.86 | 0.34 | 2.51 | 13.48 | 13.87 | 13.22 | 1608936 |
| 1729290900 | 13.52 | -0.06 | -0.44 | 13.77 | 13.87 | 13.46 | 1194355 |
| 1729204500 | 13.58 | -0.01 | -0.07 | 14.23 | 14.31 | 13.5725 | 2034532 |
| 1729118100 | 13.59 | -0.09 | -0.66 | 13.92 | 13.92 | 13.3899 | 1707452 |
| 1729031700 | 13.68 | -1.58 | -10.35 | 14.86 | 15.0355 | 13.51 | 3293377 |
| 1728945300 | 15.26 | -0.49 | -3.11 | 15.7 | 15.94 | 15.23 | 2349750 |
| 1728686100 | 15.75 | 0.64 | 4.24 | 15.07 | 16.0168 | 14.87 | 2843280 |
| 1728599700 | 15.11 | -1.3 | -7.92 | 16.19 | 16.559999 | 14.68 | 4547157 |
| 1728513300 | 16.41 | -0.33 | -1.97 | 17 | 17 | 16.1399 | 2481285 |
| 1728426900 | 16.739999 | 0.32 | 1.95 | 16.57 | 16.899 | 16.218 | 1845324 |
| 1728340500 | 16.42 | 0.02 | 0.12 | 16.43 | 16.6797 | 15.8925 | 2134373 |
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
