Premium
Leverage Shares 2X Long BE Daily ETF (BEG)
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 | -13.79 | -13.9589027229 | 98.79 | 100.21 | 77.13 | 100915 | 90.26421813 | SP |
| 4 | -17.54 | -17.1055197972 | 102.54 | 111.58 | 63.89 | 110391 | 89.60724677 | SP |
| 12 | 51.57 | 154.262638349 | 33.43 | 111.58 | 17.77 | 78733 | 69.31580626 | SP |
| 26 | 70.42 | 482.990397805 | 14.58 | 111.58 | 10.8861 | 57630 | 58.53025872 | SP |
| 52 | 70.42 | 482.990397805 | 14.58 | 111.58 | 10.8861 | 57630 | 58.53025872 | SP |
| 156 | 70.42 | 482.990397805 | 14.58 | 111.58 | 10.8861 | 57630 | 58.53025872 | SP |
| 260 | 70.42 | 482.990397805 | 14.58 | 111.58 | 10.8861 | 57630 | 58.53025872 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 97.27 | 16.67 | 20.68 | 85.72 | 98.6 | 84.13 | 151956 |
| 1780353300 | 80.6 | -6.73 | -7.71 | 80.75 | 88.75 | 78.69 | 101539 |
| 1780094100 | 87.33 | -3.83 | -4.20 | 84 | 88.012 | 77.13 | 112597 |
| 1780007700 | 91.16 | -2.11 | -2.26 | 93.82 | 100.21 | 88.79 | 80232 |
| 1779921300 | 93.2726 | -5.04 | -5.12 | 98.79 | 98.9499 | 88.5 | 58250 |
| 1779834900 | 98.31 | -0.31 | -0.31 | 107.71 | 108.12 | 97.5 | 115741 |
| 1779489300 | 98.6182 | -3.52 | -3.45 | 110.97 | 111.58 | 98.02 | 148320 |
| 1779402900 | 102.1422 | 15.46 | 17.84 | 89.7 | 108.88 | 89.7 | 171458 |
| 1779316500 | 86.6811 | 12.1 | 16.23 | 80.35 | 92.38 | 76.45 | 159423 |
| 1779230100 | 74.58 | 1.06 | 1.45 | 68.45 | 78.77 | 63.89 | 120081 |
| 1779143700 | 73.516 | -11.59 | -13.62 | 85.29 | 85.29 | 67.8 | 93030 |
| 1778884500 | 85.1089 | -17.27 | -16.87 | 90.66 | 92.37 | 83.89 | 79795 |
| 1778798100 | 102.38 | 7.73 | 8.17 | 94.27 | 106.14 | 90 | 132130 |
| 1778711700 | 94.65 | 6.69 | 7.61 | 91.64 | 98.529 | 82.17 | 79677 |
| 1778625300 | 87.96 | -3.65 | -3.98 | 85.47 | 92.92 | 77.86 | 59006 |
| 1778538900 | 91.61 | 14.64 | 19.03 | 80.17 | 97.2051 | 80.17 | 129718 |
| 1778279700 | 76.9656 | 1.26 | 1.66 | 83.43 | 84.9909 | 70 | 154586 |
| 1778193300 | 75.7079 | -16.93 | -18.28 | 90.74 | 90.74 | 74.09 | 85636 |
| 1778106900 | 92.64 | -6.65 | -6.69 | 102.54 | 102.54 | 90.66 | 64256 |
| 1778020500 | 99.2871 | 4.27 | 4.50 | 99.45 | 101.6752 | 94.12 | 63696 |
| 1777934100 | 95.016 | -1.86 | -1.92 | 100.16 | 103.4 | 88 | 64087 |
| 1777674900 | 96.88 | 5.63 | 6.18 | 92.88 | 96.88 | 86.51 | 72188 |
| 1777588500 | 91.2455 | -4.29 | -4.49 | 100.78 | 100.78 | 77.4701 | 121059 |
| 1777502100 | 95.54 | 32.61 | 51.82 | 90.18 | 96.23 | 84.0698 | 154859 |
| 1777415700 | 62.93 | -3.53 | -5.31 | 63.47 | 69.2 | 56.015 | 80038 |
| 1777329300 | 66.4614 | 1.82 | 2.81 | 64.66 | 68.82 | 61.53 | 55919 |
| 1777070100 | 64.6439 | -3.84 | -5.60 | 69.87 | 70.025 | 64.6439 | 51537 |
| 1776983700 | 68.4806 | 4.73 | 7.41 | 64.95 | 70.1042 | 64.01 | 61153 |
| 1776897300 | 63.7538 | 4.66 | 7.88 | 63.69 | 66.739999 | 62.11 | 52422 |
| 1776810900 | 59.0964 | 1.36 | 2.35 | 59.5 | 66.05 | 59.09 | 106446 |
| 1776724500 | 57.7373 | 5.45 | 10.42 | 53.85 | 58.9599 | 50.15 | 74856 |
| 1776465300 | 52.2901 | -1.06 | -1.99 | 57.01 | 57.01 | 49.1 | 65895 |
| 1776378900 | 53.3534 | -2 | -3.62 | 54.51 | 55.17 | 49.6923 | 27141 |
| 1776292500 | 55.3576 | -2.77 | -4.77 | 58.99 | 64.22 | 54.38 | 69899 |
| 1776206100 | 58.1281 | 18.41 | 46.34 | 51.5 | 58.64 | 49.24 | 115665 |
| 1776119700 | 39.72 | 4.71 | 13.46 | 34.2 | 39.78 | 34.2 | 53392 |
| 1775860500 | 35.0091 | 2.52 | 7.77 | 33.35 | 37 | 33.35 | 34187 |
| 1775774100 | 32.4861 | 4.88 | 17.70 | 27.515 | 33.7261 | 27.515 | 83480 |
| 1775687700 | 27.6018 | 3.76 | 15.75 | 29.86 | 31.2 | 27.13 | 41110 |
| 1775601300 | 23.8454 | 0.44 | 1.88 | 23.07 | 24.91 | 22.43 | 48681 |
| 1775514900 | 23.4053 | -0.27 | -1.16 | 24.25 | 25.017 | 23.4053 | 5034 |
| 1775169300 | 23.6799 | 0.91 | 3.98 | 19.38 | 24.28 | 19.38 | 28945 |
| 1775082900 | 22.7736 | -0.88 | -3.71 | 24.42 | 25.77 | 22.7 | 25120 |
| 1774996500 | 23.6522 | 4.87 | 25.90 | 19.12 | 23.6522 | 19.12 | 65871 |
| 1774910100 | 18.7861 | -4.96 | -20.90 | 23.59 | 23.59 | 17.77 | 37450 |
| 1774650900 | 23.7491 | 0.03 | 0.13 | 22.93 | 24.2 | 22.45 | 27852 |
| 1774564500 | 23.718 | -6.73 | -22.09 | 28.75 | 29.54 | 23.1001 | 65440 |
| 1774478100 | 30.4432 | 1.58 | 5.46 | 30 | 31.56 | 28.87 | 25429 |
| 1774391700 | 28.8664 | 1.57 | 5.73 | 27.51 | 29.24 | 25.57 | 46532 |
| 1774305300 | 27.3008 | -3.23 | -10.59 | 32.049999 | 33.511499 | 27.1 | 104341 |
| 1774046100 | 30.5357 | -8 | -20.77 | 38.53 | 39.44 | 29.78 | 82456 |
| 1773959700 | 38.5404 | 4.37 | 12.80 | 32.159999 | 38.8197 | 30.7015 | 71799 |
| 1773873300 | 34.1666 | -1.43 | -4.01 | 35.26 | 37.2 | 34.01 | 55390 |
| 1773786900 | 35.5944 | 2.49 | 7.51 | 32.99 | 36.0399 | 32.735 | 68323 |
| 1773700500 | 33.1092 | -0.17 | -0.51 | 35.72 | 36.5 | 31.3101 | 86968 |
| 1773441300 | 33.2791 | -1.28 | -3.71 | 36.64 | 37 | 32.119999 | 70529 |
| 1773354900 | 34.56 | -0.79 | -2.23 | 35.64 | 38.22 | 33.93 | 80073 |
| 1773268500 | 35.35 | 2.31 | 6.99 | 33.43 | 37.35 | 33.43 | 38692 |
| 1773182100 | 33.04 | 0.61 | 1.88 | 32.189999 | 35.38 | 32.189999 | 50167 |
| 1773095700 | 32.43 | 6.29 | 24.05 | 25.71 | 32.99 | 25.22 | 52808 |
| 1772840100 | 26.1417 | -11.29 | -30.17 | 34.88 | 35.1 | 25.59 | 96429 |
| 1772753700 | 37.435 | -2.44 | -6.11 | 38.64 | 40.1056 | 33.82 | 64879 |
| 1772667300 | 39.87 | 5.17 | 14.90 | 36 | 39.97 | 33.68 | 46519 |
| 1772580900 | 34.7 | -6.24 | -15.24 | 35.47 | 37.01 | 32.3738 | 77982 |
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.
