Premium
Leverage Shares 2X Long CIFR Daily ETF (CIFG)
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 | -8.22 | -47.8463329453 | 17.18 | 17.9 | 8.81 | 261477 | 13.8778287 | SP |
| 4 | -6.54 | -42.1935483871 | 15.5 | 20.84 | 8.81 | 162984 | 14.5979088 | SP |
| 12 | 2.02 | 29.1066282421 | 6.94 | 20.84 | 6.94 | 216461 | 12.39087785 | SP |
| 26 | -0.08 | -0.884955752212 | 9.04 | 20.84 | 4.201 | 169375 | 10.86187485 | SP |
| 52 | -6.04 | -40.2666666667 | 15 | 20.84 | 4.201 | 155921 | 10.84422929 | SP |
| 156 | -6.04 | -40.2666666667 | 15 | 20.84 | 4.201 | 155921 | 10.84422929 | SP |
| 260 | -6.04 | -40.2666666667 | 15 | 20.84 | 4.201 | 155921 | 10.84422929 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 8.94 | -2.83 | -24.02 | 11.9 | 11.9 | 8.24 | 251619 |
| 1782945300 | 11.7661 | -1.89 | -13.86 | 12.53 | 12.53 | 10.62 | 154361 |
| 1782858900 | 13.66 | -0.37 | -2.65 | 13.5 | 13.93 | 12.8518 | 61173 |
| 1782772500 | 14.0319 | -1.46 | -9.45 | 15.93 | 16.5 | 12.455 | 956834 |
| 1782513300 | 15.4956 | 0.37 | 2.47 | 13.94 | 15.55 | 13 | 64034 |
| 1782426900 | 15.1215 | -0.64 | -4.03 | 17.18 | 17.9 | 13.702 | 70984 |
| 1782340500 | 15.7566 | -1.87 | -10.62 | 17.5 | 17.5 | 14.27 | 218153 |
| 1782254100 | 17.6278 | -0.71 | -3.87 | 15.54 | 19.32 | 15.25 | 98975 |
| 1782167700 | 18.3372 | -1.34 | -6.83 | 19.97 | 20.84 | 17.97 | 124672 |
| 1781822100 | 19.682 | 3.55 | 22.01 | 17.84 | 20.71 | 16.469999 | 164603 |
| 1781735700 | 16.1311 | 0.06 | 0.40 | 16.25 | 18.39 | 16.05 | 125186 |
| 1781649300 | 16.0671 | 0.25 | 1.61 | 15.89 | 17.55 | 15.89 | 88849 |
| 1781562900 | 15.8122 | 1.69 | 11.95 | 15.79 | 16.86 | 15.54 | 107101 |
| 1781303700 | 14.1247 | 2 | 16.54 | 12.75 | 15.03 | 12.75 | 148787 |
| 1781217300 | 12.12 | 1.55 | 14.61 | 10.31 | 12.37 | 10.31 | 61076 |
| 1781130900 | 10.5746 | -2.29 | -17.80 | 12.405 | 12.95 | 10.5 | 168167 |
| 1781044500 | 12.8645 | -1.41 | -9.88 | 15.08 | 15.75 | 11.35 | 126711 |
| 1780958100 | 14.2741 | 2.04 | 16.66 | 13.26 | 14.44 | 12.76 | 106361 |
| 1780698900 | 12.2358 | -3.98 | -24.56 | 15.04 | 15.04 | 10.73 | 155865 |
| 1780612500 | 16.219999 | -1.03 | -5.97 | 15.5 | 17.24 | 14.49 | 94811 |
| 1780526100 | 17.25 | -0.06 | -0.35 | 18.27 | 20.23 | 16.61 | 540775 |
| 1780439700 | 17.31 | 2.73 | 18.73 | 15.28 | 17.495 | 15.28 | 143221 |
| 1780353300 | 14.5798 | 0.48 | 3.42 | 13.29 | 15.48 | 12.55 | 248474 |
| 1780094100 | 14.0979 | -1.11 | -7.30 | 15.24 | 15.24 | 12.79 | 430253 |
| 1780007700 | 15.2079 | -0.75 | -4.71 | 15.52 | 15.9 | 14.5 | 269507 |
| 1779921300 | 15.96 | 2.46 | 18.22 | 13.67 | 16.4226 | 12.79 | 281858 |
| 1779834900 | 13.5002 | 1.11 | 8.93 | 13.92 | 15.13 | 13 | 208236 |
| 1779489300 | 12.3929 | 0.5 | 4.18 | 11.73 | 12.78 | 11.25 | 169086 |
| 1779402900 | 11.8962 | 2.05 | 20.83 | 10.06 | 11.9193 | 10.06 | 800898 |
| 1779316500 | 9.8455999 | 0.66 | 7.24 | 9.75 | 10.74 | 9.53 | 148054 |
| 1779230100 | 9.1813 | -0.27 | -2.81 | 9.02 | 9.36 | 8.09 | 327746 |
| 1779143700 | 9.4469 | -1.41 | -12.98 | 10.6 | 10.6 | 8.2449999 | 379034 |
| 1778884500 | 10.8558 | -2.24 | -17.12 | 11.73 | 11.79 | 10.52 | 210031 |
| 1778798100 | 13.099 | 1.19 | 9.98 | 12.18 | 13.43 | 11.4445 | 136452 |
| 1778711700 | 11.91 | 1.16 | 10.81 | 11.28 | 12.34 | 10.4741 | 127935 |
| 1778625300 | 10.748 | -0.2 | -1.85 | 10.27 | 11.0408 | 9.19 | 180116 |
| 1778538900 | 10.9502 | -0.28 | -2.53 | 10.4 | 12.21 | 9.86 | 392578 |
| 1778279700 | 11.2343 | -0.18 | -1.58 | 12.14 | 12.4199 | 10.44 | 161040 |
| 1778193300 | 11.4144 | -1.44 | -11.22 | 12.49 | 12.49 | 10.31 | 150201 |
| 1778106900 | 12.8565 | -0.26 | -1.95 | 13.39 | 14.1 | 12.2 | 273472 |
| 1778020500 | 13.1118 | 4.24 | 47.85 | 9.41 | 13.125 | 8.69 | 603685 |
| 1777934100 | 8.8683 | 0.74 | 9.05 | 8.26 | 9.185 | 8.23 | 278649 |
| 1777674900 | 8.1325 | -0.75 | -8.43 | 9.02 | 9.47 | 8.05 | 71100 |
| 1777588500 | 8.8811 | 0.8 | 9.91 | 8.6 | 9.16 | 8.38 | 63748 |
| 1777502100 | 8.0802 | -0.28 | -3.30 | 8.52 | 8.55 | 7.86 | 55773 |
| 1777415700 | 8.3562999 | -1 | -10.69 | 8.6199999 | 8.6199999 | 7.64 | 90116 |
| 1777329300 | 9.3568 | 0.02 | 0.26 | 9.49 | 10 | 9 | 83999 |
| 1777070100 | 9.3328 | -0.57 | -5.79 | 10.47 | 10.8 | 9.17 | 95408 |
| 1776983700 | 9.9059 | -0.83 | -7.72 | 10.73 | 11.618 | 9.53 | 102251 |
| 1776897300 | 10.7344 | 1.44 | 15.48 | 9.94 | 11.11 | 9.8608 | 161850 |
| 1776810900 | 9.2956 | -1.35 | -12.70 | 10.96 | 10.96 | 9.001 | 256745 |
| 1776724500 | 10.6484 | -0.1 | -0.88 | 10.38 | 11.28 | 10.02 | 128771 |
| 1776465300 | 10.7434 | 1.96 | 22.31 | 9.33 | 10.8 | 8.3901 | 507827 |
| 1776378900 | 8.784 | -0.65 | -6.85 | 9.7 | 9.74 | 8.3061 | 143852 |
| 1776292500 | 9.43 | -0.54 | -5.42 | 9.75 | 9.8707 | 8.9 | 128436 |
| 1776206100 | 9.97 | 0.75 | 8.13 | 9.96 | 10.77 | 9.72 | 418711 |
| 1776119700 | 9.22 | 1.18 | 14.64 | 7.55 | 9.265 | 7.46 | 323138 |
| 1775860500 | 8.0426 | 0.19 | 2.43 | 8.08 | 8.77 | 8 | 257428 |
| 1775774100 | 7.852 | 0.81 | 11.53 | 6.94 | 8.3989999 | 6.94 | 107565 |
| 1775687700 | 7.04 | 1.22 | 20.88 | 6.84 | 7.16 | 6.23 | 206512 |
| 1775601300 | 5.8239 | 0.48 | 9.06 | 5.25 | 5.86 | 4.85 | 98909 |
| 1775514900 | 5.34 | 0.4 | 8.07 | 4.97 | 5.5596 | 4.97 | 122544 |
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.
