Premium
GraniteShares 2X Long DELL Daily ETF (DLLL)
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 | -167.915 | -89.2523985436 | 188.135 | 212.04 | 19.9399 | 240515 | 190.57087108 | SP |
| 4 | -176.98 | -89.7464503043 | 197.2 | 244.99 | 19.9399 | 463934 | 197.87199496 | SP |
| 12 | -20.18 | -49.9504950495 | 40.4 | 244.99 | 19.9399 | 288254 | 146.40886788 | SP |
| 26 | -3.64 | -15.255658005 | 23.86 | 244.99 | 17.34 | 183109 | 113.4839414 | SP |
| 52 | -4.33 | -17.6374745418 | 24.55 | 244.99 | 17.34 | 139141 | 83.95899878 | SP |
| 156 | -6.27 | -23.6693091733 | 26.49 | 244.99 | 7.71 | 115100 | 76.46285233 | SP |
| 260 | -6.27 | -23.6693091733 | 26.49 | 244.99 | 7.71 | 115100 | 76.46285233 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 22.58875 | -2.85 | -11.22 | 23.11125 | 23.37375 | 20.41875 | 2932792 |
| 1782340500 | 25.443375 | 0.71 | 2.87 | 24.2825 | 26.1325 | 23.6996 | 1425904 |
| 1782254100 | 24.73375 | 1 | 4.21 | 20.9 | 25.556237 | 20.62625 | 1592384 |
| 1782167700 | 23.735 | 1 | 4.40 | 23.516875 | 26.505 | 23.25375 | 1745400 |
| 1781822100 | 22.735525 | -1.19 | -4.99 | 25.18625 | 25.73375 | 22.6025 | 2233216 |
| 1781735700 | 23.93 | 1.78 | 8.03 | 23.01 | 25.1875 | 21.31875 | 1940384 |
| 1781649300 | 22.150912 | -0.55 | -2.44 | 23.245 | 24.1525 | 22.125 | 1739616 |
| 1781562900 | 22.705425 | 1.32 | 6.19 | 22.8025 | 23.5 | 21.18625 | 2002448 |
| 1781303700 | 21.38125 | 0.42 | 2.02 | 20.46375 | 22.68125 | 19.9475 | 1791928 |
| 1781217300 | 20.95875 | 2.3 | 12.30 | 18.50125 | 21.1725 | 18.4525 | 1482880 |
| 1781130900 | 18.6625 | -1.24 | -6.23 | 19.10875 | 21.77125 | 18.6625 | 1572048 |
| 1781044500 | 19.9025 | -2.1 | -9.54 | 22.26875 | 22.715712 | 17.25125 | 2542072 |
| 1780958100 | 22.0025 | 0.58 | 2.68 | 21.75 | 22.675 | 20.50875 | 2321912 |
| 1780698900 | 21.4275 | -3.2 | -12.98 | 22.68625 | 23.55875 | 20.45125 | 3741968 |
| 1780612500 | 24.625 | 0.03 | 0.11 | 22.15 | 25.60125 | 21.92 | 3186696 |
| 1780526100 | 24.5975 | -1.7 | -6.45 | 26.018125 | 26.229375 | 22.868125 | 5893344 |
| 1780439700 | 26.2925 | -4.02 | -13.27 | 30.2425 | 30.3475 | 26.01625 | 7192432 |
| 1780353300 | 30.315 | 5.38 | 21.56 | 25.6375 | 30.62375 | 25.450625 | 10888168 |
| 1780094100 | 24.93875 | 9.77 | 64.41 | 24.65 | 25.6725 | 23.13625 | 14292312 |
| 1780007700 | 15.16875 | 1.19 | 8.53 | 15.0675 | 16.021249 | 14.5325 | 14672104 |
| 1779921300 | 13.97625 | -0.01 | -0.06 | 14.125 | 14.59 | 13.2825 | 2571408 |
| 1779834900 | 13.9844 | 0.92 | 7.07 | 13.70125 | 14.280506 | 13.39875 | 4392768 |
| 1779489300 | 13.06125 | 3.23 | 32.88 | 10.8475 | 13.3125 | 10.8475 | 4590016 |
| 1779402900 | 9.8291875 | 0.75 | 8.22 | 9.005 | 9.89375 | 8.984375 | 1709864 |
| 1779316500 | 9.0823125 | 0.55 | 6.39 | 8.855 | 9.31875 | 8.725 | 1141904 |
| 1779230100 | 8.5365625 | -0.2 | -2.26 | 8.375 | 8.855 | 7.93875 | 725328 |
| 1779143700 | 8.73375 | -0.27 | -2.96 | 9.21 | 9.21 | 8.2918749 | 719080 |
| 1778884500 | 9 | -0.44 | -4.61 | 8.82 | 9.366825 | 8.555 | 926648 |
| 1778798100 | 9.435 | 0.24 | 2.60 | 9.55375 | 10.31625 | 8.9560375 | 1495896 |
| 1778711700 | 9.1962499 | 0.38 | 4.32 | 9.24125 | 9.409375 | 8.68125 | 1551144 |
| 1778625300 | 8.815625 | -0.62 | -6.55 | 8.9575 | 9.0775 | 8.02875 | 1837864 |
| 1778538900 | 9.43385 | -1.04 | -9.97 | 10 | 10.00875 | 9.04875 | 5132808 |
| 1778279700 | 10.47875 | 2.16 | 26.02 | 8.62875 | 10.7725 | 8.56375 | 2732704 |
| 1778193300 | 8.314875 | -0.68 | -7.59 | 8.7137499 | 8.79875 | 8.2125 | 654928 |
| 1778106900 | 8.9975875 | 1.56 | 20.92 | 7.75 | 9.014637 | 7.69375 | 1303000 |
| 1778020500 | 7.440775 | 0.33 | 4.64 | 7.32375 | 7.47675 | 7.08 | 396776 |
| 1777934100 | 7.1107625 | 0.08 | 1.21 | 7.0375 | 7.32 | 6.75 | 252968 |
| 1777674900 | 7.0260125 | 0.06 | 0.93 | 6.87625 | 7.2 | 6.8275 | 390624 |
| 1777588500 | 6.96125 | 0.24 | 3.58 | 6.92375 | 6.96125 | 6.44 | 410128 |
| 1777502100 | 6.7209 | 0.01 | 0.16 | 6.8625 | 6.8875 | 6.565 | 652552 |
| 1777415700 | 6.71 | -0.73 | -9.75 | 6.955 | 7.03125 | 6.43 | 682352 |
| 1777329300 | 7.4353125 | -0 | -0.05 | 7.4825 | 7.81 | 7.225 | 606576 |
| 1777070100 | 7.4386625 | 0.26 | 3.59 | 7.27375 | 7.62875 | 7.055 | 699960 |
| 1776983700 | 7.1805625 | -0.14 | -1.92 | 7.375 | 7.6237375 | 7.0875 | 755064 |
| 1776897300 | 7.32125 | 0.13 | 1.84 | 7.3875 | 7.57625 | 7.25975 | 918832 |
| 1776810900 | 7.18875 | 0.55 | 8.34 | 6.75125 | 7.3512375 | 6.75125 | 1301888 |
| 1776724500 | 6.635525 | 0.5 | 8.18 | 6.08625 | 6.73625 | 6.08625 | 976424 |
| 1776465300 | 6.13375 | 0.17 | 2.89 | 5.92375 | 6.199575 | 5.85625 | 619640 |
| 1776378900 | 5.96125 | 0.91 | 17.96 | 5.14375 | 5.985 | 5.14375 | 1760280 |
| 1776292500 | 5.0535875 | -0.42 | -7.63 | 5.335 | 5.335 | 5.039375 | 712360 |
| 1776206100 | 5.47125 | -0.33 | -5.67 | 5.60625 | 5.63125 | 5.2387499 | 818200 |
| 1776119700 | 5.8002 | 0.68 | 13.29 | 5.11875 | 5.875 | 5.11875 | 1009184 |
| 1775860500 | 5.1199625 | -0.22 | -4.14 | 5.36875 | 5.455 | 5.0737625 | 271208 |
| 1775774100 | 5.3412499 | -0.22 | -3.91 | 5.56875 | 5.65 | 5.25 | 471184 |
| 1775687700 | 5.5583625 | 0.44 | 8.57 | 5.656875 | 5.795 | 5.43 | 403296 |
| 1775601300 | 5.1195375 | 0.25 | 5.11 | 4.74375 | 5.19 | 4.74375 | 413904 |
| 1775514900 | 4.870625 | -0.06 | -1.17 | 5.05 | 5.055925 | 4.8562625 | 244992 |
| 1775169300 | 4.92825 | 0.26 | 5.55 | 4.461875 | 4.9385375 | 4.3395125 | 512632 |
| 1775082900 | 4.6693125 | 0.28 | 6.48 | 4.445 | 4.7825 | 4.40875 | 654888 |
| 1774996500 | 4.385 | 0 | 0.03 | 4.54625 | 4.54625 | 3.9361125 | 1233704 |
| 1774910100 | 4.38375 | -0.46 | -9.44 | 4.78625 | 4.875 | 4.309375 | 735160 |
| 1774650900 | 4.8405875 | -0.22 | -4.36 | 5.045 | 5.045 | 4.75 | 940304 |
| 1774564500 | 5.06125 | -0.51 | -9.09 | 5.4925 | 5.69375 | 5.03875 | 1423656 |
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.
