Premium
Leverage Shares 2X Long FCX Daily ETF (FCXG)
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 | -0.41 | -3.34148329258 | 12.27 | 12.57 | 10.22 | 17407 | 11.1725517 | SP |
| 4 | -1.24 | -9.46564885496 | 13.1 | 17.5 | 10.22 | 31862 | 14.14599389 | SP |
| 12 | -5.43 | -31.4054366686 | 17.29 | 18 | 10.22 | 40056 | 14.29620877 | SP |
| 26 | -3.09 | -20.6688963211 | 14.95 | 18.59 | 9.5333 | 29930 | 14.37543272 | SP |
| 52 | -3.09 | -20.6688963211 | 14.95 | 18.59 | 9.5333 | 29930 | 14.37543272 | SP |
| 156 | -3.09 | -20.6688963211 | 14.95 | 18.59 | 9.5333 | 29930 | 14.37543272 | SP |
| 260 | -3.09 | -20.6688963211 | 14.95 | 18.59 | 9.5333 | 29930 | 14.37543272 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 10.7123 | -0.73 | -6.34 | 11.02 | 11.02 | 10.22 | 41871 |
| 1783463700 | 11.4376 | -0.68 | -5.64 | 11.99 | 11.99 | 11.01 | 9576 |
| 1783377300 | 12.1216 | 0.06 | 0.50 | 12.31 | 12.4 | 11.9301 | 9618 |
| 1783031700 | 12.0609 | 0.1 | 0.83 | 12.27 | 12.57 | 11.58 | 8561 |
| 1782945300 | 11.9622 | -0.97 | -7.49 | 12.35 | 12.9613 | 11.9622 | 14254 |
| 1782858900 | 12.9301 | 0.5 | 4.04 | 13 | 13.035 | 12.6 | 15407 |
| 1782772500 | 12.4279 | -0.28 | -2.22 | 12.52 | 12.65 | 12 | 25150 |
| 1782513300 | 12.7097 | -0.15 | -1.18 | 12.615 | 12.94 | 12.5 | 18139 |
| 1782426900 | 12.8611 | 0.32 | 2.59 | 12.7 | 13.052 | 12.57 | 22974 |
| 1782340500 | 12.5367 | -1.12 | -8.21 | 12.93 | 13.02 | 12.19 | 72184 |
| 1782254100 | 13.6584 | -2.16 | -13.65 | 13.94 | 14.77 | 13.4087 | 28162 |
| 1782167700 | 15.8176 | 0.19 | 1.20 | 15.88 | 16.024999 | 15.58 | 8055 |
| 1781822100 | 15.63 | -0.09 | -0.60 | 16 | 16.425 | 15.2601 | 30747 |
| 1781735700 | 15.7239 | -0.55 | -3.38 | 16.6999 | 17.25 | 15.7239 | 89793 |
| 1781649300 | 16.2741 | 0.04 | 0.27 | 16.5 | 16.98 | 16.11 | 41143 |
| 1781562900 | 16.2298 | 0.79 | 5.11 | 16.579999 | 17.5 | 15.985 | 43747 |
| 1781303700 | 15.4411 | 0.84 | 5.76 | 15.36 | 15.74 | 15.14 | 75306 |
| 1781217300 | 14.6005 | 1.68 | 13.05 | 13.1 | 14.665 | 13.0383 | 18819 |
| 1781130900 | 12.9156 | -0.86 | -6.25 | 13.51 | 13.9906 | 12.75 | 22966 |
| 1781044500 | 13.7773 | 0.09 | 0.64 | 14.44 | 14.65 | 12.91 | 43590 |
| 1780958100 | 13.69 | 0.28 | 2.09 | 14.13 | 14.16 | 13.55 | 38446 |
| 1780698900 | 13.41 | -3.07 | -18.62 | 15.26 | 15.26 | 13 | 147528 |
| 1780612500 | 16.4787 | -0.44 | -2.59 | 16.75 | 17.39 | 16.12 | 72804 |
| 1780526100 | 16.9175 | -0.5 | -2.86 | 17.62 | 17.62 | 16.355 | 120970 |
| 1780439700 | 17.4159 | 2.12 | 13.86 | 15.55 | 17.5299 | 15.55 | 111082 |
| 1780353300 | 15.2953 | 0.67 | 4.55 | 14.25 | 15.45 | 14.2 | 84914 |
| 1780094100 | 14.63 | -0.21 | -1.44 | 14.66 | 15.04 | 14.18 | 30606 |
| 1780007700 | 14.8434 | 1.05 | 7.64 | 13.4 | 14.9 | 13.4 | 68430 |
| 1779921300 | 13.79 | -0.3 | -2.13 | 14.03 | 14.03 | 13.55 | 39229 |
| 1779834900 | 14.09 | 0.97 | 7.39 | 13.77 | 14.39 | 13.77 | 35400 |
| 1779489300 | 13.1209 | -0.19 | -1.46 | 13.76 | 13.76 | 13.02 | 42110 |
| 1779402900 | 13.315 | 0.64 | 5.01 | 12.62 | 13.61 | 12.37 | 24261 |
| 1779316500 | 12.68 | 0.64 | 5.31 | 11.93 | 12.775 | 11.9 | 21557 |
| 1779230100 | 12.0405 | -0.54 | -4.33 | 12.16 | 12.31 | 11.6916 | 30079 |
| 1779143700 | 12.5849 | -1.09 | -7.94 | 13.36 | 14.17 | 12.2901 | 39844 |
| 1778884500 | 13.67 | -1.41 | -9.34 | 13.71 | 13.945 | 12.99 | 48387 |
| 1778798100 | 15.0789 | -0.83 | -5.19 | 15.63 | 15.63 | 14.7 | 49913 |
| 1778711700 | 15.905 | 0.72 | 4.71 | 15.54 | 16.44 | 15.0301 | 83791 |
| 1778625300 | 15.19 | 0.83 | 5.78 | 14.35 | 15.24 | 12.99 | 63379 |
| 1778538900 | 14.3598 | 1.12 | 8.46 | 13.4 | 14.72 | 13.4 | 59192 |
| 1778279700 | 13.24 | 0.46 | 3.60 | 13.17 | 13.3 | 12.889 | 26174 |
| 1778193300 | 12.7805 | -0.15 | -1.16 | 13.39 | 13.6 | 12.56 | 28373 |
| 1778106900 | 12.93 | 1.27 | 10.87 | 13.19 | 13.19 | 12.5 | 55082 |
| 1778020500 | 11.6622 | 0.77 | 7.03 | 11.25 | 11.8 | 11.225 | 58646 |
| 1777934100 | 10.8957 | -0.38 | -3.41 | 11.24 | 11.35 | 10.8 | 13918 |
| 1777674900 | 11.2801 | -0.41 | -3.49 | 11.93 | 11.93 | 11.26 | 50001 |
| 1777588500 | 11.6882 | 0.33 | 2.93 | 12 | 12 | 11.46 | 17836 |
| 1777502100 | 11.3552 | -0.53 | -4.49 | 11.98 | 11.98 | 11.275 | 10716 |
| 1777415700 | 11.8896 | -1.01 | -7.81 | 12.5 | 12.505 | 11.831 | 21972 |
| 1777329300 | 12.8968 | -0.25 | -1.92 | 13.06 | 13.21 | 12.5 | 11035 |
| 1777070100 | 13.1496 | -0.2 | -1.47 | 13.82 | 13.82 | 12.66 | 25391 |
| 1776983700 | 13.3453 | -4.42 | -24.87 | 13.06 | 15.1 | 13.06 | 66840 |
| 1776897300 | 17.7622 | 1.26 | 7.64 | 17.63 | 17.8 | 17.39 | 19179 |
| 1776810900 | 16.5016 | -1.27 | -7.15 | 17.82 | 17.9 | 16.46 | 5434 |
| 1776724500 | 17.7715 | -0.01 | -0.05 | 17.99 | 18 | 17.65 | 5087 |
| 1776465300 | 17.7812 | 0.9 | 5.34 | 17.26 | 18 | 16.86 | 9021 |
| 1776378900 | 16.8801 | -0.17 | -1.01 | 17.29 | 17.29 | 16.715599 | 6505 |
| 1776292500 | 17.0522 | 0.21 | 1.26 | 16.83 | 17.13 | 16.77 | 8363 |
| 1776206100 | 16.8398 | 0.07 | 0.44 | 17.13 | 17.13 | 16.71 | 14998 |
| 1776119700 | 16.7666 | 0.12 | 0.69 | 15.95 | 17.5 | 15.95 | 7799 |
| 1775860500 | 16.6511 | 0.68 | 4.27 | 16.379999 | 16.8101 | 16.379999 | 10734 |
| 1775774100 | 15.9686 | 0.62 | 4.02 | 15.11 | 16.03 | 15.11 | 7263 |
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.
