Premium
Leverage Shares 2X Long FUTU Daily ETF (FUTG)
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 | -1.26 | -26.8085106383 | 4.7 | 5.24 | 3.41 | 8056504 | 4.26370704 | SP |
| 4 | -9.21 | -72.8063241107 | 12.65 | 13.6406 | 2.29 | 5835138 | 3.81448529 | SP |
| 12 | -8.03 | -70.0087183958 | 11.47 | 13.88 | 2.29 | 1960290 | 3.98332779 | SP |
| 26 | -11.86 | -77.5163398693 | 15.3 | 18.65 | 2.29 | 944261 | 4.25082508 | SP |
| 52 | -12.04 | -77.7777777778 | 15.48 | 22.9 | 2.29 | 752434 | 4.44302492 | SP |
| 156 | -12.04 | -77.7777777778 | 15.48 | 22.9 | 2.29 | 752434 | 4.44302492 | SP |
| 260 | -12.04 | -77.7777777778 | 15.48 | 22.9 | 2.29 | 752434 | 4.44302492 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 3.94 | -0.06 | -1.50 | 4 | 4.08 | 3.58 | 4043861 |
| 1780353300 | 4 | -0.12 | -2.91 | 3.94 | 4.115 | 3.71 | 5590698 |
| 1780094100 | 4.12 | -0.08 | -1.90 | 4.12 | 4.43 | 3.8 | 4354091 |
| 1780007700 | 4.2 | -0.44 | -9.48 | 4.85 | 5.24 | 4.1201 | 14738980 |
| 1779921300 | 4.64 | 0.21 | 4.78 | 4.7 | 4.9297 | 4.1 | 11554888 |
| 1779834900 | 4.4285 | 1.35 | 43.78 | 3.75 | 4.44 | 3.725 | 16278384 |
| 1779489300 | 3.08 | -3.98 | -56.37 | 2.29 | 3.74 | 2.29 | 52216429 |
| 1779402900 | 7.06 | -0.14 | -1.94 | 6.99 | 7.23 | 6.8805 | 109316 |
| 1779316500 | 7.2 | 0.07 | 0.93 | 7.23 | 7.48 | 6.95 | 225785 |
| 1779230100 | 7.1336 | -0.91 | -11.26 | 7.84 | 7.96 | 7.11 | 218574 |
| 1779143700 | 8.039 | -0.37 | -4.42 | 8.38 | 8.38 | 8.0001 | 83049 |
| 1778884500 | 8.4107 | -0.89 | -9.56 | 8.76 | 8.7899999 | 8.2 | 348960 |
| 1778798100 | 9.3 | -0.21 | -2.21 | 9.06 | 9.45 | 8.73 | 109247 |
| 1778711700 | 9.51 | 0.75 | 8.53 | 8.8 | 9.57 | 8.6 | 210255 |
| 1778625300 | 8.7629 | -0.43 | -4.65 | 9 | 9.2 | 8.51 | 140680 |
| 1778538900 | 9.19 | -0.63 | -6.39 | 10.14 | 10.14 | 9.14 | 186535 |
| 1778279700 | 9.817 | -0.04 | -0.38 | 10.7 | 11.22 | 9.6 | 210269 |
| 1778193300 | 9.8546 | -3.72 | -27.38 | 13.48 | 13.48 | 9.55 | 191522 |
| 1778106900 | 13.57 | 1.61 | 13.47 | 12.65 | 13.6406 | 12.64 | 56096 |
| 1778020500 | 11.9591 | 0.19 | 1.60 | 11.86 | 12.06 | 11.62 | 20150 |
| 1777934100 | 11.7704 | 0.17 | 1.49 | 11.75 | 12.21 | 11.6 | 40497 |
| 1777674900 | 11.598 | 0.02 | 0.20 | 11.57 | 11.66 | 11.42 | 20288 |
| 1777588500 | 11.5751 | 0.19 | 1.63 | 11.32 | 11.62 | 11.29 | 16946 |
| 1777502100 | 11.39 | -0.23 | -1.98 | 11.75 | 11.81 | 11.17 | 32665 |
| 1777415700 | 11.62 | -0.8 | -6.40 | 11.84 | 11.84 | 11 | 43146 |
| 1777329300 | 12.415 | 0.02 | 0.13 | 12.33 | 12.47 | 12.24 | 34278 |
| 1777070100 | 12.3993 | 0.83 | 7.13 | 11.89 | 12.57 | 11.75 | 54978 |
| 1776983700 | 11.5742 | -1 | -7.92 | 12.39 | 12.49 | 11.14 | 106259 |
| 1776897300 | 12.5704 | -0.31 | -2.41 | 12.93 | 12.93 | 12.42 | 33945 |
| 1776810900 | 12.8814 | -0.36 | -2.75 | 13.24 | 13.24 | 12.8 | 38277 |
| 1776724500 | 13.2456 | -0.31 | -2.32 | 13.05 | 13.44 | 12.995 | 23033 |
| 1776465300 | 13.5596 | 0.3 | 2.26 | 13.5 | 13.88 | 13.38 | 50342 |
| 1776378900 | 13.26 | 0.42 | 3.27 | 13.47 | 13.6 | 13.1 | 90486 |
| 1776292500 | 12.84 | 0.38 | 3.05 | 12.79 | 13.06 | 12.625 | 20900 |
| 1776206100 | 12.46 | 0.83 | 7.12 | 11.91 | 12.71 | 11.91 | 73195 |
| 1776119700 | 11.6313 | 0.28 | 2.47 | 11.15 | 11.6701 | 10.94 | 18491 |
| 1775860500 | 11.3511 | -0.07 | -0.60 | 11.53 | 11.53 | 11.15 | 35324 |
| 1775774100 | 11.42 | -0.36 | -3.06 | 11.29 | 11.82 | 11.2 | 61611 |
| 1775687700 | 11.78 | 2.21 | 23.12 | 10.98 | 12.0501 | 10.98 | 148207 |
| 1775601300 | 9.5678 | -0.04 | -0.40 | 9.5 | 9.57 | 9.0897 | 48371 |
| 1775514900 | 9.6067 | 0.13 | 1.34 | 9.6199999 | 9.8 | 9.47 | 61680 |
| 1775169300 | 9.48 | 0.01 | 0.10 | 9.0399999 | 9.6 | 9.03 | 67835 |
| 1775082900 | 9.4705999 | 0.44 | 4.88 | 9.32 | 10.03 | 9.32 | 135780 |
| 1774996500 | 9.03 | 0.68 | 8.14 | 8.43 | 9.05 | 8.3488 | 66296 |
| 1774910100 | 8.3503 | -0.35 | -4.06 | 8.64 | 8.71 | 8.25 | 76642 |
| 1774650900 | 8.7038 | -0.32 | -3.51 | 8.84 | 8.855 | 8.35 | 73470 |
| 1774564500 | 9.02 | -0.57 | -5.94 | 9.1 | 9.5 | 8.94 | 44878 |
| 1774478100 | 9.59 | 0.04 | 0.42 | 9.85 | 9.86 | 9.49 | 51158 |
| 1774391700 | 9.55 | 0.01 | 0.10 | 9.28 | 9.58 | 9.23 | 105594 |
| 1774305300 | 9.5399999 | 0.66 | 7.43 | 9.21 | 9.6103 | 9.02 | 114490 |
| 1774046100 | 8.88 | -0.61 | -6.43 | 9.3 | 9.47 | 8.7899999 | 76229 |
| 1773959700 | 9.49 | -0.76 | -7.41 | 9.26 | 9.58 | 9.14 | 127341 |
| 1773873300 | 10.25 | -0.36 | -3.40 | 10.52 | 10.74 | 10.22 | 101552 |
| 1773786900 | 10.6107 | -0.3 | -2.74 | 11.04 | 11.26 | 10.6 | 85416 |
| 1773700500 | 10.91 | 1.11 | 11.33 | 10.27 | 11.25 | 10.27 | 147841 |
| 1773441300 | 9.8 | -0.3 | -2.97 | 10.3 | 10.57 | 9.7899999 | 118884 |
| 1773354900 | 10.1 | -1.45 | -12.59 | 11.42 | 11.42 | 9.86 | 264083 |
| 1773268500 | 11.5545 | -0.11 | -0.94 | 11.47 | 11.78 | 11.37 | 98624 |
| 1773182100 | 11.6643 | 1.44 | 14.13 | 10.84 | 11.87 | 10.84 | 140315 |
| 1773095700 | 10.22 | -0.08 | -0.78 | 10.01 | 10.23 | 9.595 | 50724 |
| 1772840100 | 10.3 | -0.11 | -1.05 | 10.36 | 10.452 | 9.88 | 43973 |
| 1772753700 | 10.4098 | -0.27 | -2.53 | 10.79 | 10.79 | 9.98 | 49572 |
| 1772667300 | 10.68 | 0.25 | 2.40 | 10.64 | 10.8 | 10.46 | 37328 |
| 1772580900 | 10.43 | -0.74 | -6.62 | 10.11 | 10.6 | 9.455 | 108647 |
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.
