Premium
Leverage Shares 2X Long GLW Daily ETF (GLWG)
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 | 5.13 | 18.7912087912 | 27.3 | 51 | 26.2 | 3031243 | 38.97100257 | SP |
| 4 | 1.59 | 5.15564202335 | 30.84 | 51 | 20.34 | 1799153 | 32.10479855 | SP |
| 12 | 10.96 | 51.0479739171 | 21.47 | 51 | 18.23 | 1314918 | 29.66449971 | SP |
| 26 | 16.72 | 106.429026098 | 15.71 | 51 | 13.6709 | 1081676 | 28.55590772 | SP |
| 52 | 16.72 | 106.429026098 | 15.71 | 51 | 13.6709 | 1081676 | 28.55590772 | SP |
| 156 | 16.72 | 106.429026098 | 15.71 | 51 | 13.6709 | 1081676 | 28.55590772 | SP |
| 260 | 16.72 | 106.429026098 | 15.71 | 51 | 13.6709 | 1081676 | 28.55590772 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 45.2 | -0.31 | -0.68 | 44.38 | 51 | 43.57 | 3252048 |
| 1782772500 | 45.51 | 10.28 | 29.18 | 36.6 | 46.4 | 32.692 | 3251369 |
| 1782513300 | 35.23 | -1.83 | -4.94 | 35.5 | 36.03 | 30.4201 | 2063151 |
| 1782426900 | 37.06 | 6.68 | 21.99 | 34.3 | 37.65 | 32.5 | 3415004 |
| 1782340500 | 30.38 | 3.35 | 12.39 | 27.3 | 33.5 | 26.2 | 3174642 |
| 1782254100 | 27.03 | -4.93 | -15.43 | 26.21 | 27.285 | 24.84 | 1450597 |
| 1782167700 | 31.96 | 4.29 | 15.50 | 29.18 | 32.61 | 28 | 2229431 |
| 1781822100 | 27.67 | 4.92 | 21.63 | 24.31 | 27.99 | 24.1201 | 1548146 |
| 1781735700 | 22.75 | -0.45 | -1.94 | 23.72 | 24 | 22.08 | 530522 |
| 1781649300 | 23.2 | -2.94 | -11.25 | 25.65 | 26.06 | 22.89 | 754070 |
| 1781562900 | 26.14 | 2.23 | 9.33 | 26 | 26.6999 | 25.43 | 634931 |
| 1781303700 | 23.91 | 0.76 | 3.28 | 23.55 | 24.23 | 22.3501 | 768708 |
| 1781217300 | 23.15 | 2.14 | 10.19 | 21.5 | 23.4 | 21.1001 | 719137 |
| 1781130900 | 21.01 | -1.5 | -6.66 | 22.6 | 23.7558 | 20.73 | 1064980 |
| 1781044500 | 22.51 | -3.87 | -14.67 | 27.16 | 27.3 | 20.34 | 2105402 |
| 1780958100 | 26.38 | 2.52 | 10.56 | 27.9 | 28 | 25.6188 | 1823492 |
| 1780698900 | 23.86 | -6.22 | -20.68 | 27.21 | 27.55 | 22.855 | 1587410 |
| 1780612500 | 30.08 | -0.87 | -2.81 | 28.38 | 30.5 | 25.69 | 1571353 |
| 1780526100 | 30.95 | 0.13 | 0.42 | 30.84 | 33.229999 | 29.29 | 2239506 |
| 1780439700 | 30.82 | 6.5 | 26.73 | 27.07 | 31.09 | 26.65 | 2976548 |
| 1780353300 | 24.32 | -1.21 | -4.74 | 23.9 | 24.89 | 23.08 | 1103489 |
| 1780094100 | 25.53 | -0.48 | -1.85 | 26.4 | 26.4 | 23.61 | 1381868 |
| 1780007700 | 26.01 | -2.39 | -8.42 | 28.41 | 29.645 | 25.8568 | 803529 |
| 1779921300 | 28.4 | -1.66 | -5.52 | 29.96 | 30 | 26.67 | 1193250 |
| 1779834900 | 30.06 | 0.77 | 2.63 | 30.93 | 31.13 | 28.56 | 1365540 |
| 1779489300 | 29.29 | 0.41 | 1.42 | 29.6 | 29.68 | 28 | 1045995 |
| 1779402900 | 28.88 | 3.3 | 12.90 | 25.99 | 29.27 | 25.27 | 1299882 |
| 1779316500 | 25.58 | 1.17 | 4.79 | 25.7 | 26.5 | 24.95 | 1345604 |
| 1779230100 | 24.41 | -0.65 | -2.59 | 23.56 | 25.6 | 22.595 | 787712 |
| 1779143700 | 25.06 | -4.05 | -13.91 | 29.53 | 29.7792 | 23.7801 | 1221981 |
| 1778884500 | 29.11 | -5.4 | -15.65 | 31.44 | 32 | 29.11 | 1271683 |
| 1778798100 | 34.51 | 0.48 | 1.43 | 33.32 | 35.3 | 32 | 932853 |
| 1778711700 | 34.025 | 2.56 | 8.12 | 34.62 | 35.71 | 30.7331 | 2055562 |
| 1778625300 | 31.47 | -2.96 | -8.60 | 33.79 | 33.79 | 28.1 | 3029298 |
| 1778538900 | 34.43 | 6.06 | 21.36 | 30.54 | 34.93 | 29.78 | 2467958 |
| 1778279700 | 28.37 | 1.31 | 4.84 | 28.5 | 31.66 | 27.751 | 2806129 |
| 1778193300 | 27.06 | 0.38 | 1.42 | 28.59 | 28.59 | 25.69 | 2202513 |
| 1778106900 | 26.68 | 5.04 | 23.29 | 29 | 30.51 | 25.1101 | 3733074 |
| 1778020500 | 21.64 | 0.48 | 2.27 | 21.83 | 23.6699 | 21.1001 | 791523 |
| 1777934100 | 21.16 | 0.55 | 2.64 | 21.96 | 21.99 | 20.63 | 430500 |
| 1777674900 | 20.615 | -1.5 | -6.76 | 22.21 | 22.21 | 20.4272 | 445681 |
| 1777588500 | 22.11 | 2.92 | 15.22 | 19.95 | 22.4 | 18.46 | 496682 |
| 1777502100 | 19.19 | -0.21 | -1.06 | 20.21 | 20.21 | 18.23 | 492398 |
| 1777415700 | 19.3954 | -4.37 | -18.40 | 19.11 | 21.949 | 18.49 | 1293990 |
| 1777329300 | 23.77 | -2.29 | -8.79 | 26.27 | 26.27 | 23 | 721863 |
| 1777070100 | 26.06 | 1.92 | 7.95 | 24.93 | 26.89 | 24.5 | 440068 |
| 1776983700 | 24.14 | 0.14 | 0.58 | 23.73 | 25 | 23.36 | 175467 |
| 1776897300 | 24 | 0.87 | 3.76 | 23.91 | 25.0377 | 22.34 | 279260 |
| 1776810900 | 23.13 | 0.14 | 0.60 | 23.24 | 24.4384 | 22.66 | 252727 |
| 1776724500 | 22.993 | 0.2 | 0.89 | 23.21 | 23.805 | 22.39 | 152806 |
| 1776465300 | 22.79 | -0.46 | -1.97 | 23.71 | 24.37 | 22.53 | 229675 |
| 1776378900 | 23.2483 | -0.62 | -2.60 | 22.4 | 23.4 | 21.12 | 414903 |
| 1776292500 | 23.87 | -1.34 | -5.31 | 24.74 | 25.1791 | 22.68 | 295353 |
| 1776206100 | 25.2091 | -0.7 | -2.71 | 25.96 | 25.96 | 23.28 | 462904 |
| 1776119700 | 25.91 | 1.1 | 4.42 | 24.71 | 26 | 24.3201 | 207568 |
| 1775860500 | 24.8143 | 0.33 | 1.37 | 25.54 | 25.6 | 24 | 530644 |
| 1775774100 | 24.48 | 1.37 | 5.93 | 23.85 | 25.07 | 23.56 | 502026 |
| 1775687700 | 23.11 | 4.2 | 22.23 | 21.47 | 23.17 | 20.86 | 440822 |
| 1775601300 | 18.9074 | 0.55 | 3.02 | 17.42 | 18.994 | 17.05 | 174035 |
| 1775514900 | 18.3539 | -0.38 | -2.01 | 18.67 | 19.01 | 17.27 | 908656 |
| 1775169300 | 18.73 | 1.23 | 7.05 | 15.75 | 18.8145 | 15.62 | 207644 |
| 1775082900 | 17.4959 | 1.58 | 9.90 | 16.469999 | 18 | 16.469999 | 264868 |
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.
