Premium
Defiance Daily Target 2X Long AVGO ETF (AVGX)
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 | -2.79 | -6.04681404421 | 46.14 | 47.78 | 41.5 | 806946 | 44.76347846 | SP |
| 4 | -10.45 | -19.4237918216 | 53.8 | 56.83 | 41.5 | 1076585 | 48.4572622 | SP |
| 12 | -8.43 | -16.2804171495 | 51.78 | 84.8 | 41.5 | 996053 | 58.22605539 | SP |
| 26 | -2.15 | -4.72527472527 | 45.5 | 84.8 | 30.84 | 939737 | 49.40436895 | SP |
| 52 | 7.83 | 22.0439189189 | 35.52 | 84.8 | 30.84 | 805523 | 49.82887882 | SP |
| 156 | 21.96 | 102.664796634 | 21.39 | 84.8 | 9.8711 | 754465 | 39.17776284 | SP |
| 260 | 21.96 | 102.664796634 | 21.39 | 84.8 | 9.8711 | 754465 | 39.17776284 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 45.56 | 3.36 | 7.96 | 45.65 | 47.78 | 45.13 | 765467 |
| 1783031700 | 42.2 | -2.37 | -5.32 | 43.735 | 45.6956 | 41.5 | 633191 |
| 1782945300 | 44.57 | -2.2 | -4.70 | 45.26 | 45.72 | 44.32 | 1207601 |
| 1782858900 | 46.77 | 1.4 | 3.09 | 46.14 | 47.21 | 45.0629 | 621526 |
| 1782772500 | 45.37 | 1.82 | 4.18 | 45.61 | 46.36 | 42.73 | 1258768 |
| 1782513300 | 43.55 | -3.56 | -7.56 | 45.26 | 45.8785 | 43.5 | 640823 |
| 1782426900 | 47.11 | -0.94 | -1.96 | 49.16 | 49.8 | 45.7 | 746137 |
| 1782340500 | 48.05 | 0.43 | 0.90 | 49.26 | 49.71 | 46.8 | 720569 |
| 1782254100 | 47.62 | -3.17 | -6.24 | 46.86 | 50.33 | 46.86 | 682436 |
| 1782167700 | 50.79 | -4.83 | -8.68 | 56.5 | 56.83 | 50.69 | 1549375 |
| 1781822100 | 55.62 | 4.61 | 9.04 | 55.2 | 56.14 | 54.255712 | 1581107 |
| 1781735700 | 51.01 | 4 | 8.51 | 49.93 | 53 | 48.57 | 1303678 |
| 1781649300 | 47.01 | -4.54 | -8.81 | 50.44 | 50.94 | 47 | 1433572 |
| 1781562900 | 51.55 | 3.07 | 6.33 | 52 | 52.1066 | 50.23 | 1041152 |
| 1781303700 | 48.48 | -0.93 | -1.88 | 48.89 | 49.2497 | 47.33 | 608463 |
| 1781217300 | 49.41 | 3.29 | 7.13 | 46.32 | 51.39 | 45.67 | 1042129 |
| 1781130900 | 46.12 | -5.02 | -9.82 | 48.75 | 49.8231 | 45.88 | 1812611 |
| 1781044500 | 51.14 | -1.56 | -2.96 | 53.8 | 55.655 | 45.7512 | 1729929 |
| 1780958100 | 52.7 | 2.7 | 5.40 | 54.13 | 54.3 | 51.39 | 1872052 |
| 1780698900 | 50 | -9.32 | -15.71 | 56.2 | 56.86 | 50 | 3460426 |
| 1780612500 | 59.32 | -20.34 | -25.53 | 56.025 | 61.88 | 54.15 | 9520190 |
| 1780526100 | 79.66 | -0.67 | -0.83 | 84.8 | 84.8 | 77.3 | 4594319 |
| 1780439700 | 80.33 | 6.88 | 9.37 | 82.77 | 82.77 | 76.8 | 2117097 |
| 1780353300 | 73.45 | 3.96 | 5.70 | 70.3 | 75.28 | 67.93 | 1249100 |
| 1780094100 | 69.49 | 6.15 | 9.70 | 65.31 | 69.9 | 64.879999 | 1055224 |
| 1780007700 | 63.3428 | 1.22 | 1.97 | 61.99 | 64.235 | 59.74 | 433932 |
| 1779921300 | 62.12 | 0.12 | 0.19 | 63.48 | 65.3326 | 60.48 | 433924 |
| 1779834900 | 62 | 2.08 | 3.47 | 61.3 | 65.94 | 60.72 | 543723 |
| 1779489300 | 59.92 | -0.22 | -0.37 | 61.22 | 61.5553 | 58.7855 | 241699 |
| 1779402900 | 60.14 | -0.89 | -1.46 | 59.67 | 62.32 | 58.98 | 251746 |
| 1779316500 | 61.03 | 1.91 | 3.23 | 60.15 | 62.84 | 59.2376 | 234543 |
| 1779230100 | 59.12 | -2.91 | -4.69 | 58.84 | 60.97 | 57.6 | 304616 |
| 1779143700 | 62.03 | -1.26 | -1.99 | 62.2 | 62.38 | 60.1895 | 271624 |
| 1778884500 | 63.29 | -4.55 | -6.71 | 65.5 | 65.55 | 62.42 | 319657 |
| 1778798100 | 67.84 | 6.6 | 10.78 | 61.28 | 68.73 | 61.28 | 616571 |
| 1778711700 | 61.24 | -0.98 | -1.57 | 61.12 | 61.74 | 57.6501 | 336190 |
| 1778625300 | 62.215 | -2.52 | -3.89 | 62.96 | 65 | 58.7101 | 303330 |
| 1778538900 | 64.73 | -0.57 | -0.87 | 64.75 | 66.4 | 63.77 | 271831 |
| 1778279700 | 65.3 | 5.13 | 8.53 | 62.36 | 66.7633 | 60.67 | 447528 |
| 1778193300 | 60.17 | -3.87 | -6.04 | 63.3 | 64.379999 | 58.5 | 326760 |
| 1778106900 | 64.04 | -0.72 | -1.11 | 67.019999 | 67.76 | 61.925 | 743794 |
| 1778020500 | 64.76 | 3.24 | 5.27 | 63.09 | 66.51 | 62.43 | 539851 |
| 1777934100 | 61.52 | -1.45 | -2.30 | 62.4 | 63.705 | 59.59 | 282455 |
| 1777674900 | 62.97 | 0.97 | 1.56 | 61.34 | 63.59 | 60.92 | 257941 |
| 1777588500 | 62 | 3.52 | 6.02 | 61.35 | 62.1581 | 58.12 | 350801 |
| 1777502100 | 58.48 | 1.58 | 2.78 | 57.89 | 58.5 | 56.0101 | 299381 |
| 1777415700 | 56.9 | -5.55 | -8.89 | 57.2 | 58.7296 | 55.31 | 371360 |
| 1777329300 | 62.45 | -1.35 | -2.12 | 63.12 | 63.67 | 61.35 | 296921 |
| 1777070100 | 63.8 | 0.73 | 1.16 | 64.42 | 64.42 | 59.68 | 625290 |
| 1776983700 | 63.07 | -0.84 | -1.31 | 63.54 | 65.84 | 62.42 | 506285 |
| 1776897300 | 63.91 | 5.97 | 10.30 | 59.26 | 64.03 | 58.81 | 935065 |
| 1776810900 | 57.94 | 0.64 | 1.12 | 57.27 | 58.41 | 55.85 | 282441 |
| 1776724500 | 57.3 | -1.95 | -3.29 | 58.9 | 59.3 | 56.3 | 414205 |
| 1776465300 | 59.25 | 2.23 | 3.91 | 57.84 | 59.38 | 57.55 | 463354 |
| 1776378900 | 57.02 | 0.48 | 0.85 | 56.1 | 57.4 | 55.3864 | 392279 |
| 1776292500 | 56.54 | 4.29 | 8.21 | 54.95 | 56.68 | 53.665 | 689059 |
| 1776206100 | 52.25 | 0.21 | 0.40 | 51.78 | 52.617 | 51.07 | 739951 |
| 1776119700 | 52.04 | 2.18 | 4.37 | 49.35 | 52.25 | 49.25 | 472579 |
| 1775860500 | 49.86 | 4.24 | 9.29 | 47.02 | 51.07 | 47.02 | 840098 |
| 1775774100 | 45.62 | 1.19 | 2.68 | 44.915 | 46.534 | 44.78 | 718051 |
| 1775687700 | 44.43 | 3.98 | 9.84 | 44.82 | 45.21 | 42.56 | 681823 |
| 1775601300 | 40.45 | 4.41 | 12.24 | 38.81 | 40.5299 | 37.7 | 842388 |
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.
