Premium
GraniteShares 2X Long AMZN Daily ETF (AMZZ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5095 | -3.94537375849 | 38.26 | 39.01 | 36.5304 | 336718 | 37.5187016 | SP |
| 4 | 0.3805 | 1.04619191641 | 36.37 | 41.7 | 35.48 | 256967 | 38.9813525 | SP |
| 12 | 8.1805 | 28.6331816591 | 28.57 | 41.7 | 28.2 | 160444 | 37.06459374 | SP |
| 26 | 14.1505 | 62.6128318584 | 22.6 | 41.7 | 21.82 | 140882 | 32.23899326 | SP |
| 52 | 11.1405 | 43.5005857087 | 25.61 | 41.7 | 17.51 | 121699 | 30.22953709 | SP |
| 156 | 11.1405 | 43.5005857087 | 25.61 | 41.7 | 17.51 | 121699 | 30.22953709 | SP |
| 260 | 11.1405 | 43.5005857087 | 25.61 | 41.7 | 17.51 | 121699 | 30.22953709 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 36.87 | -0.58 | -1.55 | 37.02 | 37.07 | 36.41 | 204272 |
| 1739489700 | 37.45 | 0.45 | 1.22 | 36.96 | 37.46 | 36.5304 | 219111 |
| 1739403300 | 37 | -1.26 | -3.29 | 37.13 | 37.6924 | 36.79 | 162192 |
| 1739316900 | 38.26 | -0.15 | -0.39 | 37.98 | 38.5 | 37.4291 | 96543 |
| 1739230500 | 38.41 | 1.18 | 3.17 | 37.55 | 38.6362 | 37.14 | 319131 |
| 1738971300 | 37.23 | -3.22 | -7.96 | 38.26 | 39.01 | 36.7519 | 811064 |
| 1738884900 | 40.45 | 0.91 | 2.30 | 40.17 | 40.625 | 39.53 | 781584 |
| 1738798500 | 39.54 | -2.05 | -4.93 | 39.79 | 40.25 | 39.2241 | 245721 |
| 1738712100 | 41.59 | 1.56 | 3.90 | 40.53 | 41.7 | 40.2795 | 203085 |
| 1738625700 | 40.03 | -0.07 | -0.17 | 38.9 | 40.5813 | 38.5 | 260747 |
| 1738366500 | 40.1 | 1.01 | 2.58 | 39.67 | 40.96 | 39.67 | 193120 |
| 1738280100 | 39.09 | -0.87 | -2.18 | 39.88 | 40.22 | 38.4199 | 178674 |
| 1738193700 | 39.96 | -0.37 | -0.92 | 40.71 | 41.05 | 39.6765 | 128613 |
| 1738107300 | 40.33 | 0.91 | 2.31 | 39.09 | 41.47 | 38.9903 | 177109 |
| 1738020900 | 39.42 | 0.18 | 0.46 | 36.55 | 39.461 | 36.53 | 314914 |
| 1737761700 | 39.24 | -0.08 | -0.20 | 39.28 | 39.7 | 38.6102 | 75077 |
| 1737675300 | 39.32 | 0 | 0.00 | 39.32 | 39.32 | 39.32 | 0 |
| 1737588900 | 39.32 | 1.43 | 3.77 | 38.4 | 39.45 | 38.15 | 101005 |
| 1737502500 | 37.89 | 1.51 | 4.15 | 37.41 | 38.2 | 36.759 | 147896 |
| 1737156900 | 36.38 | 1.65 | 4.75 | 36.37 | 36.54 | 35.48 | 112082 |
| 1737070500 | 34.73 | -0.87 | -2.44 | 36 | 36 | 34.68 | 112423 |
| 1736984100 | 35.6 | 1.69 | 4.98 | 35.54 | 35.65 | 34.87 | 89867 |
| 1736897700 | 33.91 | -0.2 | -0.59 | 34.82 | 35.14 | 33.5 | 60884 |
| 1736811300 | 34.11 | -0.16 | -0.47 | 33.95 | 34.3697 | 33.5 | 66800 |
| 1736552100 | 34.27 | -1.01 | -2.86 | 34.82 | 34.8476 | 33.5 | 128112 |
| 1736379300 | 35.28 | -0.02 | -0.06 | 35.44 | 35.72 | 34.7801 | 143737 |
| 1736292900 | 35.3 | -1.8 | -4.85 | 37.189 | 37.189 | 35.215 | 100393 |
| 1736206500 | 37.1 | 1.1 | 3.06 | 36.86 | 37.44 | 36.25 | 115770 |
| 1735947300 | 36 | 1.21 | 3.48 | 35.84 | 36.33 | 35.37 | 71840 |
| 1735860900 | 34.79 | 0.23 | 0.67 | 35.9 | 36.3 | 34.25 | 104005 |
| 1735688100 | 34.56 | -0.59 | -1.68 | 35.64 | 35.7448 | 34.4903 | 51502 |
| 1735601700 | 35.15 | -0.89 | -2.47 | 34.74 | 35.55 | 34.29 | 67055 |
| 1735342500 | 36.04 | -1.06 | -2.86 | 36.4 | 36.4 | 35.04 | 88102 |
| 1735256100 | 37.1 | -0.63 | -1.67 | 37.31 | 37.45 | 36.9789 | 37353 |
| 1735077840 | 37.73 | 1.29 | 3.54 | 36.99 | 37.73 | 36.8824 | 34701 |
| 1734996900 | 36.44 | -0.05 | -0.14 | 36.44 | 36.88 | 36.1401 | 64401 |
| 1734737700 | 36.49 | 0.58 | 1.62 | 34.82 | 36.72 | 34.71 | 131583 |
| 1734651300 | 35.91 | 0.84 | 2.40 | 36.5811 | 36.794 | 35.83 | 110318 |
| 1734564900 | 35.07 | -3.54 | -9.17 | 38.31 | 38.63 | 34.92 | 169096 |
| 1734478500 | 38.61 | -0.57 | -1.45 | 39.05 | 39.05 | 37.5 | 111024 |
| 1734392100 | 39.18 | 1.78 | 4.76 | 38.6082 | 39.2 | 37.5802 | 116913 |
| 1734132900 | 37.4 | -0.53 | -1.40 | 38 | 38.235 | 36.02 | 161375 |
| 1734046500 | 37.93 | -0.41 | -1.07 | 38.135 | 38.52 | 37.5 | 89688 |
| 1733960100 | 38.34 | 1.66 | 4.53 | 37.32 | 38.645 | 37.32 | 108708 |
| 1733873700 | 36.68 | -0.28 | -0.76 | 37.06 | 37.96 | 36.41 | 122805 |
| 1733787300 | 36.96 | -0.39 | -1.04 | 37.87 | 38.31 | 36.9299 | 192346 |
| 1733528100 | 37.35 | 2.08 | 5.90 | 35.45 | 37.35 | 35.37 | 151226 |
| 1733441700 | 35.27 | 0.73 | 2.11 | 34.5 | 35.76 | 34.25 | 150741 |
| 1733355300 | 34.54 | 1.48 | 4.48 | 34.04 | 35.1 | 34.04 | 212030 |
| 1733268900 | 33.06 | 0.81 | 2.51 | 32.11 | 33.2462 | 32.09 | 157502 |
| 1733182500 | 32.25 | 0.84 | 2.67 | 32.229999 | 32.9202 | 31.99 | 152981 |
| 1732917840 | 31.41 | 0.61 | 1.98 | 30.82 | 31.44 | 30.469 | 59289 |
| 1732750500 | 30.8 | -0.59 | -1.88 | 31.21 | 31.21 | 30.6 | 89401 |
| 1732664100 | 31.39 | 1.81 | 6.12 | 29.92 | 31.49 | 29.92 | 114802 |
| 1732577700 | 29.58 | 1.29 | 4.56 | 28.99 | 29.6817 | 28.9 | 98541 |
| 1732318500 | 28.29 | -0.42 | -1.46 | 28.57 | 28.83 | 28.2 | 112846 |
| 1732232100 | 28.71 | -1.32 | -4.40 | 30.1 | 30.1 | 27.93 | 207942 |
| 1732145700 | 30.03 | -0.54 | -1.77 | 30.07 | 30.07 | 29.04 | 101161 |
| 1732059300 | 30.57 | 0.87 | 2.93 | 29.24 | 30.72 | 29.24 | 101958 |
| 1731972900 | 29.7 | -0.26 | -0.87 | 30.39 | 30.532 | 29.5392 | 143479 |
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
