Premium
GraniteShares 2X Long AMZN Daily ETF (AMZZ)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.46 | -6.16850551655 | 39.88 | 41.7 | 34.65 | 216269 | 40.06881654 | SP |
| 4 | 2.6 | 7.46697300402 | 34.82 | 41.7 | 33.5 | 152713 | 38.69626095 | SP |
| 12 | 3.48 | 10.2533883324 | 33.94 | 41.7 | 27.93 | 134289 | 35.66194638 | SP |
| 26 | 17.34 | 86.3545816733 | 20.08 | 41.7 | 19.3 | 122200 | 30.86384176 | SP |
| 52 | 11.81 | 46.1147989067 | 25.61 | 41.7 | 18.3326 | 111104 | 29.45963911 | SP |
| 156 | 11.81 | 46.1147989067 | 25.61 | 41.7 | 18.3326 | 111104 | 29.45963911 | SP |
| 260 | 11.81 | 46.1147989067 | 25.61 | 41.7 | 18.3326 | 111104 | 29.45963911 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 208965 |
| 1738625700 | 40.03 | -0.07 | -0.17 | 38.9 | 40.5813 | 38.5 | 288695 |
| 1738366500 | 40.1 | 1.01 | 2.58 | 40.24 | 40.96 | 39.82 | 186631 |
| 1738280100 | 39.09 | -0.87 | -2.18 | 39.88 | 40.22 | 38.4199 | 172496 |
| 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 | 149082 |
| 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 | 35.08 | 35.08 | 33.5 | 133336 |
| 1736379300 | 35.28 | -0.02 | -0.06 | 35.59 | 35.72 | 34.7801 | 145485 |
| 1736292900 | 35.3 | -1.8 | -4.85 | 37.23 | 37.35 | 35.215 | 102491 |
| 1736206500 | 37.1 | 1.1 | 3.06 | 36.86 | 37.44 | 36.25 | 121000 |
| 1735947300 | 36 | 1.21 | 3.48 | 35.6 | 36.33 | 35.37 | 76659 |
| 1735860900 | 34.79 | 0.23 | 0.67 | 35.41 | 36.3 | 34.25 | 107661 |
| 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 | 68876 |
| 1735342500 | 36.04 | -1.06 | -2.86 | 36.63 | 36.69 | 35.04 | 95346 |
| 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 | 66435 |
| 1734737700 | 36.49 | 0.58 | 1.62 | 34.6 | 36.72 | 34.46 | 133421 |
| 1734651300 | 35.91 | 0.84 | 2.40 | 36.51 | 36.794 | 35.83 | 117757 |
| 1734564900 | 35.07 | -3.54 | -9.17 | 38.29 | 38.63 | 34.92 | 175743 |
| 1734478500 | 38.61 | -0.57 | -1.45 | 39.05 | 39.05 | 37.5 | 113150 |
| 1734392100 | 39.18 | 1.78 | 4.76 | 38.3 | 39.2 | 37.5802 | 120034 |
| 1734132900 | 37.4 | -0.53 | -1.40 | 37.76 | 38.235 | 36.02 | 164057 |
| 1734046500 | 37.93 | -0.41 | -1.07 | 38.17 | 38.52 | 37.5 | 95748 |
| 1733960100 | 38.34 | 1.66 | 4.53 | 37.09 | 38.645 | 37.06 | 110794 |
| 1733873700 | 36.68 | -0.28 | -0.76 | 37.06 | 37.96 | 36.41 | 124639 |
| 1733787300 | 36.96 | -0.39 | -1.04 | 37.5 | 38.31 | 36.9299 | 218235 |
| 1733528100 | 37.35 | 2.08 | 5.90 | 35.3 | 37.35 | 35.3 | 152104 |
| 1733441700 | 35.27 | 0.73 | 2.11 | 34.5 | 35.76 | 34.25 | 153824 |
| 1733355300 | 34.54 | 1.48 | 4.48 | 33.86 | 35.1 | 33.82 | 217735 |
| 1733268900 | 33.06 | 0.81 | 2.51 | 32.159999 | 33.2462 | 32 | 159465 |
| 1733182500 | 32.25 | 0.84 | 2.67 | 32.04 | 32.9202 | 31.91 | 157639 |
| 1732917840 | 31.41 | 0.61 | 1.98 | 30.82 | 31.44 | 30.469 | 60188 |
| 1732750500 | 30.8 | -0.59 | -1.88 | 31.21 | 31.31 | 30.6 | 94449 |
| 1732664100 | 31.39 | 1.81 | 6.12 | 29.72 | 31.49 | 29.68 | 117939 |
| 1732577700 | 29.58 | 1.29 | 4.56 | 28.99 | 29.6817 | 28.9 | 101182 |
| 1732318500 | 28.29 | -0.42 | -1.46 | 28.57 | 28.87 | 28.2 | 120057 |
| 1732232100 | 28.71 | -1.32 | -4.40 | 30.1 | 30.1 | 27.93 | 209855 |
| 1732145700 | 30.03 | -0.54 | -1.77 | 30.07 | 30.07 | 29.04 | 102679 |
| 1732059300 | 30.57 | 0.87 | 2.93 | 29.01 | 30.72 | 28.9 | 115468 |
| 1731972900 | 29.7 | -0.26 | -0.87 | 30.39 | 30.54 | 29.5392 | 157545 |
| 1731713700 | 29.96 | -2.82 | -8.60 | 31.24 | 31.416 | 29.2 | 496888 |
| 1731627300 | 32.78 | -0.79 | -2.35 | 33.59 | 34.12 | 32.63 | 183758 |
| 1731540900 | 33.57 | 1.54 | 4.81 | 32.119999 | 33.825 | 32.119999 | 232142 |
| 1731454500 | 32.03 | 0.62 | 1.97 | 31.82 | 32.1749 | 31.1699 | 248381 |
| 1731368100 | 31.41 | -0.29 | -0.91 | 31.93 | 32.17 | 30.99 | 165747 |
| 1731108900 | 31.7 | -0.75 | -2.31 | 32.34 | 32.34 | 31.6 | 262209 |
| 1731022500 | 32.45 | 0.96 | 3.05 | 31.58 | 33.049999 | 31.53 | 180212 |
| 1730936100 | 31.49 | 2.2 | 7.51 | 29.58 | 31.57 | 29.43 | 250347 |
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
