Premium
Leverage Shares 2X Long CRCL Daily ETF (CRCG)
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 | -2.84 | -23.5294117647 | 12.07 | 12.25 | 8.42 | 5299344 | 8.99789426 | SP |
| 4 | -6.43 | -41.0600255428 | 15.66 | 18.14 | 8.42 | 2588883 | 11.93600234 | SP |
| 12 | 6.225 | 207.154742097 | 3.005 | 50.59 | 2.25 | 8298872 | 7.94250877 | SP |
| 26 | 6.39 | 225 | 2.84 | 50.59 | 0.9532 | 15429300 | 4.2839366 | SP |
| 52 | -5.29 | -36.4325068871 | 14.52 | 50.59 | 0.9532 | 10477066 | 4.35631664 | SP |
| 156 | -5.29 | -36.4325068871 | 14.52 | 50.59 | 0.9532 | 10477066 | 4.35631664 | SP |
| 260 | -5.29 | -36.4325068871 | 14.52 | 50.59 | 0.9532 | 10477066 | 4.35631664 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 10.23 | 1.13 | 12.42 | 9.07 | 10.61 | 8.66 | 4240136 |
| 1783031700 | 9.1 | 0.66 | 7.82 | 8.74 | 10.3695 | 8.74 | 4475670 |
| 1782945300 | 8.44 | -0.18 | -2.09 | 8.85 | 9.57 | 8.42 | 5358742 |
| 1782858900 | 8.6199999 | -4.62 | -34.89 | 12.07 | 12.25 | 8.56 | 7122829 |
| 1782772500 | 13.24 | 0.8 | 6.43 | 12.96 | 13.3 | 12.035 | 1242912 |
| 1782513300 | 12.44 | 1.52 | 13.92 | 10.56 | 12.71 | 10.48 | 1991364 |
| 1782426900 | 10.92 | -0.77 | -6.59 | 11.96 | 11.96 | 10.52 | 1905524 |
| 1782340500 | 11.69 | -1.64 | -12.30 | 13.34 | 13.4 | 11.36 | 1579123 |
| 1782254100 | 13.33 | -1.51 | -10.18 | 13.49 | 14.2481 | 12.95 | 959046 |
| 1782167700 | 14.84 | -0.21 | -1.40 | 15.39 | 16.7686 | 14.58 | 1306353 |
| 1781822100 | 15.05 | -0.18 | -1.18 | 15.2 | 15.48 | 13.78 | 2254136 |
| 1781735700 | 15.23 | 0.3 | 2.01 | 14.7 | 16.91 | 14.43 | 1839268 |
| 1781649300 | 14.93 | -1.45 | -8.85 | 16.01 | 16.11 | 14.51 | 2443068 |
| 1781562900 | 16.379999 | 2.06 | 14.39 | 16.129999 | 17.75 | 16.04 | 2669485 |
| 1781303700 | 14.32 | -1.91 | -11.77 | 15.92 | 15.92 | 14.22 | 1722667 |
| 1781217300 | 16.23 | 1.35 | 9.07 | 15.06 | 16.69 | 14.7 | 1557406 |
| 1781130900 | 14.88 | -0.84 | -5.34 | 14.77 | 16.86 | 14.72 | 1264383 |
| 1781044500 | 15.72 | -0.57 | -3.50 | 15.66 | 18.14 | 14.4101 | 2664139 |
| 1780958100 | 16.29 | 0.86 | 5.57 | 16.86 | 16.86 | 15.87 | 1602025 |
| 1780698900 | 15.43 | -4.55 | -22.77 | 18.81 | 18.81 | 14.5809 | 3315458 |
| 1780612500 | 19.98 | 0.1 | 0.50 | 19.98 | 21.99 | 19.41 | 2307138 |
| 1780526100 | 19.88 | -5.28 | -20.99 | 24.255 | 24.255 | 19.85 | 2974829 |
| 1780439700 | 25.16 | -2.17 | -7.94 | 25.67 | 26.6 | 24 | 2349757 |
| 1780353300 | 27.33 | -4.49 | -14.11 | 29.16 | 29.81 | 26.9373 | 2066743 |
| 1780094100 | 31.82 | 2.5 | 8.53 | 29.12 | 32.58 | 28.5 | 2465501 |
| 1780007700 | 29.32 | 2.83 | 10.68 | 25.63 | 29.37 | 23.8697 | 2180060 |
| 1779921300 | 26.49 | -0.82 | -3.00 | 26.69 | 28.5 | 26.28 | 1590037 |
| 1779834900 | 27.31 | -5.15 | -15.87 | 31.95 | 32.249899 | 27.29 | 2807768 |
| 1779489300 | 32.46 | -1.01 | -3.02 | 34 | 35.72 | 31.84 | 1383199 |
| 1779402900 | 33.47 | 1.93 | 6.12 | 31.2 | 35.2 | 31 | 1442723 |
| 1779316500 | 31.54 | 0.27 | 0.86 | 31.73 | 32.65 | 30.25 | 1198448 |
| 1779230100 | 31.27 | -0.24 | -0.75 | 30.36 | 33.82 | 29.974 | 1563291 |
| 1779143700 | 31.505 | -1.59 | -4.79 | 32.03 | 33.5 | 29.19 | 1686786 |
| 1778884500 | 33.09 | -6.32 | -16.04 | 35.1 | 35.8 | 31.52 | 3236458 |
| 1778798100 | 39.41 | -1.86 | -4.51 | 39.36 | 44.9 | 35.9026 | 4269545 |
| 1778711700 | 41.27 | 1.76 | 4.45 | 40.55 | 43.83 | 36 | 2948881 |
| 1778625300 | 39.51 | -5.36 | -11.95 | 44.12 | 50.59 | 37.27 | 4230874 |
| 1778538900 | 44.87 | 11.16 | 33.11 | 37.2 | 46.76 | 29.51 | 8084208 |
| 1778279700 | 33.71 | -0.26 | -0.77 | 34.51 | 34.595 | 31.33 | 2106669 |
| 1778193300 | 33.97 | -5.61 | -14.17 | 37.31 | 38.6 | 31.6 | 2511002 |
| 1778106900 | 39.58 | 4.66 | 13.34 | 35.52 | 40.09 | 34.2101 | 2555488 |
| 1778020500 | 34.92 | -3.38 | -8.83 | 39.5 | 39.69 | 33.77 | 2507034 |
| 1777934100 | 38.3 | 10.8 | 39.27 | 31.549999 | 38.511 | 31.299999 | 6661552 |
| 1777674900 | 27.5 | 4.5 | 19.57 | 23.9 | 27.599999 | 23.701 | 1926185 |
| 1777588500 | 23 | -2.5 | -9.80 | 25.299999 | 25.35 | 22.5 | 1310365 |
| 1777502100 | 25.5 | 0.7 | 2.82 | 24.4 | 25.9 | 22.7 | 1326282 |
| 1777415700 | 24.8 | -0.7 | -2.75 | 23.9 | 25.459 | 23.9 | 941867 |
| 1777329300 | 25.5 | -2.2 | -7.94 | 27 | 27.3 | 24.8 | 1226621 |
| 1777070100 | 27.7 | -0.4 | -1.42 | 29.3 | 29.693 | 26.63 | 1159034 |
| 1776983700 | 28.1 | -2.6 | -8.47 | 28.849999 | 30.2 | 26.9 | 1675586 |
| 1776897300 | 30.7 | 4.6 | 17.62 | 28.3 | 31.299999 | 28.05 | 2199603 |
| 1776810900 | 26.099999 | -6.3 | -19.44 | 31.5 | 31.602 | 26 | 2244812 |
| 1776724500 | 32.4 | 0.3 | 0.93 | 29.9 | 32.5 | 27.610999 | 2181078 |
| 1776465300 | 32.1 | -1.1 | -3.31 | 34.9 | 35.3 | 30.2 | 3513892 |
| 1776378900 | 33.199999 | 1.25 | 3.91 | 32.9 | 33.4 | 29.65 | 2697688 |
| 1776292500 | 31.95 | -0.05 | -0.16 | 33.199999 | 33.9 | 30.4 | 2680875 |
| 1776206100 | 32 | 3.9 | 13.88 | 30.049999 | 34.899 | 29.7 | 4598047 |
| 1776119700 | 28.1 | 5.4 | 23.79 | 21.75 | 28.1 | 21.75 | 2897757 |
| 1775860500 | 22.7 | 1.4 | 6.57 | 22.2 | 23.799999 | 21.099999 | 1714526 |
| 1775774100 | 21.299999 | -5.1 | -19.32 | 25.7 | 26.111 | 21 | 3262472 |
| 1775687700 | 26.4 | 0.1 | 0.38 | 30.2 | 30.299999 | 25.6 | 2906806 |
| 1775601300 | 26.299999 | 1 | 3.95 | 24.7 | 26.9 | 22.95 | 3536518 |
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.
