Premium
GraniteShares 2X Long AMZN Daily ETF (AMZZ)
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 | 1.11 | 3.50268223414 | 31.69 | 33.41 | 31.2447 | 151951 | 32.17978363 | SP |
| 4 | 1.56 | 4.99359795134 | 31.24 | 34.11 | 27.615 | 191893 | 30.92490599 | SP |
| 12 | -1.91 | -5.50273696341 | 34.71 | 43.11 | 27.615 | 188724 | 35.86368296 | SP |
| 26 | -2.23 | -6.36597202398 | 35.03 | 43.11 | 22.21 | 263536 | 30.79091682 | SP |
| 52 | 1.44 | 4.59183673469 | 31.36 | 43.11 | 22.21 | 307134 | 31.45318926 | SP |
| 156 | 7.19 | 28.0749707146 | 25.61 | 43.11 | 17.77 | 236127 | 30.06631384 | SP |
| 260 | 7.19 | 28.0749707146 | 25.61 | 43.11 | 17.77 | 236127 | 30.06631384 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 32.9502 | 0.81 | 2.53 | 31.1 | 33 | 30.8 | 126805 |
| 1783550100 | 32.1372 | -0.51 | -1.57 | 31.99 | 32.21 | 31.2447 | 103898 |
| 1783463700 | 32.65 | 0.44 | 1.36 | 33.055 | 33.409999 | 31.85 | 165620 |
| 1783377300 | 32.2123 | 0.38 | 1.20 | 32.195 | 32.64 | 31.38 | 117380 |
| 1783031700 | 31.83 | 0.22 | 0.70 | 31.69 | 32.869999 | 31.58 | 220907 |
| 1782945300 | 31.608 | 0.81 | 2.63 | 31.23 | 32.39 | 29.93 | 173860 |
| 1782858900 | 30.7979 | -0.44 | -1.40 | 30.58 | 31.52 | 30.5 | 139841 |
| 1782772500 | 31.235 | 1.98 | 6.76 | 29.685 | 32.882199 | 29.685 | 368482 |
| 1782513300 | 29.2572 | 1.43 | 5.13 | 28.08 | 29.37 | 27.78 | 290702 |
| 1782426900 | 27.8284 | -1.99 | -6.68 | 29.36 | 29.36 | 27.615 | 272910 |
| 1782340500 | 29.82 | -0.08 | -0.26 | 29.825 | 31.89 | 29.61 | 206875 |
| 1782254100 | 29.8992 | 0.32 | 1.08 | 29.36 | 30.5 | 29.36 | 149304 |
| 1782167700 | 29.5801 | -3.02 | -9.26 | 31.39 | 31.655 | 29.31 | 276242 |
| 1781822100 | 32.6 | 1.7 | 5.50 | 31.44 | 32.88 | 30.46 | 224230 |
| 1781735700 | 30.9 | -2.27 | -6.84 | 32.93 | 33.08 | 30.65 | 155430 |
| 1781649300 | 33.170299 | 0.04 | 0.12 | 33.65 | 34.11 | 33 | 106074 |
| 1781562900 | 33.1304 | 1.93 | 6.19 | 32.869999 | 33.59 | 32.869999 | 120948 |
| 1781303700 | 31.1989 | -0.79 | -2.46 | 32.4 | 32.45 | 29.965 | 197985 |
| 1781217300 | 31.987 | 0.82 | 2.62 | 31.24 | 32.07 | 30.42 | 163543 |
| 1781130900 | 31.17 | -1.61 | -4.91 | 32.45 | 32.47 | 30.95 | 72847 |
| 1781044500 | 32.7806 | -0.3 | -0.92 | 33.5 | 34.38 | 31.7401 | 106271 |
| 1780958100 | 33.0842 | -0.24 | -0.71 | 33.49 | 34.14 | 32.479999 | 89274 |
| 1780698900 | 33.32 | -2.15 | -6.07 | 35.28 | 36.11 | 33.24 | 152731 |
| 1780612500 | 35.4731 | 1.03 | 3.00 | 35.4 | 36.045 | 34.98 | 124477 |
| 1780526100 | 34.44 | -1.82 | -5.02 | 35.68 | 36.43 | 33.7501 | 204926 |
| 1780439700 | 36.26 | -1.43 | -3.81 | 36.45 | 37.6699 | 35.68 | 222181 |
| 1780353300 | 37.6943 | -2.65 | -6.56 | 39.23 | 39.23 | 37.38 | 221118 |
| 1780094100 | 40.34 | -1.22 | -2.95 | 40.705 | 41.65 | 40.0008 | 121887 |
| 1780007700 | 41.5648 | 0.61 | 1.50 | 41.05 | 41.58 | 39.55 | 118293 |
| 1779921300 | 40.95 | 2.01 | 5.16 | 39.2 | 40.98 | 39.145 | 139323 |
| 1779834900 | 38.9418 | -0.46 | -1.16 | 39.56 | 40.19 | 38 | 152860 |
| 1779489300 | 39.4 | -0.55 | -1.38 | 40.07 | 40.4 | 39.26 | 110249 |
| 1779402900 | 39.9504 | 0.98 | 2.52 | 38.39 | 40.3099 | 37.73 | 139325 |
| 1779316500 | 38.97 | 1.71 | 4.60 | 37.44 | 39.01 | 37.4 | 172467 |
| 1779230100 | 37.2562 | -1.6 | -4.13 | 37.97 | 38.125 | 36.095 | 175895 |
| 1779143700 | 38.86 | 0.13 | 0.34 | 38.605 | 40.1399 | 38.13 | 190257 |
| 1778884500 | 38.73 | -0.86 | -2.18 | 38.33 | 38.73 | 37.8001 | 150425 |
| 1778798100 | 39.5925 | -0.86 | -2.12 | 40.3 | 40.65 | 39.32 | 68560 |
| 1778711700 | 40.45 | 1.24 | 3.16 | 38.81 | 40.65 | 38.56 | 138048 |
| 1778625300 | 39.21 | -0.97 | -2.41 | 39.2 | 39.68 | 38.295 | 164326 |
| 1778538900 | 40.18 | -1.19 | -2.88 | 40.53 | 41.59 | 40.01 | 172011 |
| 1778279700 | 41.37 | 0.58 | 1.42 | 40.9 | 41.65 | 40.5114 | 84089 |
| 1778193300 | 40.79 | -1.22 | -2.90 | 42.06 | 42.57 | 40.79 | 195638 |
| 1778106900 | 42.01 | 0.22 | 0.53 | 41.24 | 42.9 | 41.23 | 125088 |
| 1778020500 | 41.79 | 0.73 | 1.78 | 42.43 | 43.11 | 41.3599 | 170502 |
| 1777934100 | 41.06 | 1.08 | 2.70 | 40.11 | 42.38 | 40.11 | 250974 |
| 1777674900 | 39.98 | 0.73 | 1.86 | 39.16 | 41.58 | 38.4863 | 267203 |
| 1777588500 | 39.25 | 0.56 | 1.45 | 41.16 | 41.69 | 36.6453 | 792698 |
| 1777502100 | 38.69 | 1.12 | 2.98 | 37.09 | 39.42 | 37.04 | 582100 |
| 1777415700 | 37.57 | -0.51 | -1.34 | 37.11 | 37.95 | 36.7501 | 132996 |
| 1777329300 | 38.0809 | -0.84 | -2.16 | 38.97 | 38.97 | 37.82 | 174701 |
| 1777070100 | 38.92 | 2.52 | 6.92 | 37.65 | 38.98 | 37.1901 | 305469 |
| 1776983700 | 36.4018 | -0.08 | -0.21 | 36.19 | 37.38 | 35.92 | 158089 |
| 1776897300 | 36.48 | 1.59 | 4.56 | 35.67 | 36.59 | 35.15 | 155244 |
| 1776810900 | 34.8885 | 0.49 | 1.43 | 36.3 | 36.3 | 34.64 | 195596 |
| 1776724500 | 34.3953 | -0.76 | -2.17 | 34.73 | 34.9 | 33.605 | 216879 |
| 1776465300 | 35.16 | 0.42 | 1.22 | 36.38 | 36.67 | 35.04 | 134460 |
| 1776378900 | 34.7362 | 0.27 | 0.77 | 34.71 | 34.99 | 33.295 | 153694 |
| 1776292500 | 34.47 | -0.33 | -0.95 | 34.5 | 34.86 | 34.18 | 159461 |
| 1776206100 | 34.8 | 2.59 | 8.03 | 32.86 | 35.58 | 32.86 | 322846 |
| 1776119700 | 32.2125 | 0.25 | 0.79 | 31.61 | 32.34 | 31.25 | 282456 |
| 1775860500 | 31.96 | 1.45 | 4.74 | 31.25 | 32.4538 | 31.25 | 414336 |
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.
