Premium
Leverage Shares 2X DUOL Daily ETF (DUOG)
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 | 6.2 | 13.870246085 | 44.7 | 52.7399 | 44 | 6129 | 49.21087478 | SP |
| 4 | 5.17 | 11.3054887382 | 45.73 | 56.37 | 38 | 13943 | 46.58266057 | SP |
| 12 | 47.29 | 1309.97229917 | 3.61 | 56.37 | 3.08 | 112156 | 9.67005298 | SP |
| 26 | 40.08 | 370.425138632 | 10.82 | 56.37 | 2.515 | 319754 | 4.73073192 | SP |
| 52 | 35.22 | 224.617346939 | 15.68 | 56.37 | 2.515 | 279060 | 4.78760885 | SP |
| 156 | 35.22 | 224.617346939 | 15.68 | 56.37 | 2.515 | 279060 | 4.78760885 | SP |
| 260 | 35.22 | 224.617346939 | 15.68 | 56.37 | 2.515 | 279060 | 4.78760885 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 49.0445 | 1.75 | 3.70 | 45.91 | 50.39 | 44.82 | 5105 |
| 1783550100 | 47.2957 | -3.29 | -6.50 | 48.25 | 48.5 | 46.87 | 4697 |
| 1783463700 | 50.5841 | 1.59 | 3.25 | 51.62 | 52.7399 | 49.61 | 8212 |
| 1783377300 | 48.9906 | 2.76 | 5.98 | 44.7 | 52.395 | 44 | 6501 |
| 1783031700 | 46.2277 | 3.12 | 7.25 | 42.275 | 46.5706 | 39.39 | 16712 |
| 1782945300 | 43.1042 | 4.38 | 11.30 | 40.39 | 44.31 | 40.39 | 4881 |
| 1782858900 | 38.7288 | -0.93 | -2.34 | 38 | 40.38 | 38 | 5761 |
| 1782772500 | 39.6552 | -3.89 | -8.94 | 44.63 | 44.63 | 39 | 18096 |
| 1782513300 | 43.5491 | 1.47 | 3.50 | 41.9 | 45.299 | 41.9 | 12306 |
| 1782426900 | 42.0778 | -9.98 | -19.17 | 52.28 | 52.28 | 42.0778 | 17431 |
| 1782340500 | 52.058 | -0.16 | -0.32 | 51.5 | 56.37 | 50.88 | 18304 |
| 1782254100 | 52.2228 | 4 | 8.30 | 48.01 | 53.25 | 47.24 | 11624 |
| 1782167700 | 48.2211 | 1.21 | 2.58 | 46.35 | 49.82 | 45 | 17195 |
| 1781822100 | 47.0066 | 1.48 | 3.24 | 45.71 | 47.89 | 44.7 | 18735 |
| 1781735700 | 45.5311 | -3.44 | -7.02 | 49.16 | 52.08 | 45.51 | 18367 |
| 1781649300 | 48.9689 | 0.94 | 1.97 | 47.78 | 50.19 | 45.8 | 24366 |
| 1781562900 | 48.025 | 2.6 | 5.73 | 45.89 | 50.35 | 44.505 | 20650 |
| 1781303700 | 45.4216 | -0.68 | -1.48 | 45.73 | 46.395 | 41.19 | 22023 |
| 1781217300 | 46.1042 | 1.35 | 3.02 | 44 | 46.1042 | 40.4142 | 24311 |
| 1781130900 | 44.7506 | 2.73 | 6.49 | 39.81 | 48.2 | 39.34 | 42558 |
| 1781044500 | 42.0231 | 0.04 | 0.10 | 40.87 | 46.605 | 40.87 | 43730 |
| 1780958100 | 41.983 | 5.99 | 16.65 | 35.48 | 43.5 | 35 | 25540 |
| 1780698900 | 35.9898 | -0.13 | -0.35 | 37 | 38.18 | 34.33 | 17065 |
| 1780612500 | 36.1177 | 1.1 | 3.14 | 36.54 | 38.48 | 35.35 | 19041 |
| 1780526100 | 35.0176 | -1.79 | -4.87 | 36 | 38.0369 | 33.4 | 25613 |
| 1780439700 | 36.8091 | -5.9 | -13.81 | 41.18 | 41.18 | 35.99 | 39285 |
| 1780353300 | 42.7054 | 4.68 | 12.32 | 40.49 | 43.92 | 40.445 | 36429 |
| 1780094100 | 38.0209 | 1.6 | 4.41 | 36.43 | 39.5 | 35.6 | 24144 |
| 1780007700 | 36.416 | 0.75 | 2.10 | 36.83 | 37.8 | 34.79 | 18885 |
| 1779921300 | 35.6666 | 0.7 | 1.99 | 34.44 | 37.27 | 33.74 | 19546 |
| 1779834900 | 34.9699 | 0.14 | 0.41 | 34.7 | 36.52 | 33.28 | 13029 |
| 1779489300 | 34.8259 | 0.43 | 1.25 | 34.48 | 36.076 | 34.05 | 11781 |
| 1779402900 | 34.395 | -0.82 | -2.34 | 35.04 | 35.37 | 34.1086 | 12676 |
| 1779316500 | 35.2194 | -5.25 | -12.98 | 38.76 | 38.76 | 35.05 | 27274 |
| 1779230100 | 40.4732 | 0.68 | 1.70 | 42 | 43.63 | 39 | 19618 |
| 1779143700 | 39.7969 | 0.82 | 2.10 | 38.61 | 41.58 | 36.89 | 23790 |
| 1778884500 | 38.9798 | 1.98 | 5.36 | 36.32 | 39.43 | 35.9 | 19360 |
| 1778798100 | 36.9966 | 2.72 | 7.94 | 34.08 | 38.99 | 34.08 | 38352 |
| 1778711700 | 34.274 | -0.91 | -2.60 | 34.48 | 34.77 | 31.74 | 16504 |
| 1778625300 | 35.1879 | 0.58 | 1.67 | 34.8 | 36.31 | 32.42 | 26839 |
| 1778538900 | 34.6106 | -1.8 | -4.94 | 35.97 | 37.0066 | 34.51 | 21820 |
| 1778279700 | 36.4081 | -4.1 | -10.13 | 40.09 | 40.09 | 34.4 | 40863 |
| 1778193300 | 40.5105 | 5.69 | 16.34 | 35.02 | 41.45 | 35.02 | 48656 |
| 1778106900 | 34.8204 | 0.63 | 1.85 | 33.4 | 35.655 | 33.02 | 68644 |
| 1778020500 | 34.1879 | -4.31 | -11.20 | 36.33 | 37 | 30.2895 | 91900 |
| 1777934100 | 38.5 | -0.8 | -2.04 | 38.6 | 42.199999 | 38.5 | 130103 |
| 1777674900 | 39.3 | 0.9 | 2.34 | 41 | 41.4 | 38.5 | 36198 |
| 1777588500 | 38.4 | 2.1 | 5.79 | 36 | 38.849999 | 34.55 | 23174 |
| 1777502100 | 36.3 | 0.5 | 1.40 | 37.7 | 37.7 | 34 | 100793 |
| 1777415700 | 35.8 | 1.82 | 5.35 | 33.7 | 36.65 | 33.4 | 30084 |
| 1777329300 | 33.982 | 0.08 | 0.24 | 33.4 | 35.699999 | 33.299999 | 6238 |
| 1777070100 | 33.9 | 1.9 | 5.94 | 32.4 | 34.25 | 31.2 | 9642 |
| 1776983700 | 32 | -3.6 | -10.11 | 33.8 | 34.3 | 30.8 | 19574 |
| 1776897300 | 35.6 | 1.9 | 5.64 | 33.9 | 35.65 | 32.99 | 57064 |
| 1776810900 | 33.7 | -1.6 | -4.53 | 35.699999 | 36.8 | 33.6 | 30383 |
| 1776724500 | 35.3 | 2.9 | 8.95 | 32.4 | 35.3 | 32.1 | 30712 |
| 1776465300 | 32.4 | -2 | -5.81 | 36.1 | 36.8 | 32 | 58500 |
| 1776378900 | 34.4 | 2.78 | 8.81 | 33.4 | 34.8 | 32.2 | 61163 |
| 1776292500 | 31.616 | 4.5 | 16.57 | 28.4 | 31.65 | 28.4 | 40359 |
| 1776206100 | 27.121 | -1.32 | -4.63 | 29.1 | 30.2 | 26.85 | 21074 |
| 1776119700 | 28.438 | 2.1 | 7.97 | 26.7 | 28.599999 | 25.7 | 34904 |
| 1775860500 | 26.339 | -0.36 | -1.35 | 28 | 28.599999 | 26 | 37711 |
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.
