Premium
Leverage Shares 2X Long HUT Daily ETF (HUTG)
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 | -7.3565 | -22.258698941 | 33.05 | 36.86 | 25.89 | 28533 | 31.89644519 | SP |
| 4 | -17.4465 | -40.4415855355 | 43.14 | 44.92 | 25.89 | 41041 | 34.05210196 | SP |
| 12 | 15.9435 | 163.523076923 | 9.75 | 48.1 | 9.75 | 70586 | 26.04799153 | SP |
| 26 | 9.9135 | 62.8231939163 | 15.78 | 48.1 | 5.37 | 56224 | 20.12287806 | SP |
| 52 | 9.9135 | 62.8231939163 | 15.78 | 48.1 | 5.37 | 56224 | 20.12287806 | SP |
| 156 | 9.9135 | 62.8231939163 | 15.78 | 48.1 | 5.37 | 56224 | 20.12287806 | SP |
| 260 | 9.9135 | 62.8231939163 | 15.78 | 48.1 | 5.37 | 56224 | 20.12287806 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 25.6935 | -5.06 | -16.45 | 28.25 | 28.25 | 22 | 76415 |
| 1782858900 | 30.7517 | -1.64 | -5.06 | 32.11 | 32.11 | 29.42 | 31935 |
| 1782772500 | 32.39 | -2.66 | -7.59 | 36.36 | 36.86 | 28.68 | 23229 |
| 1782513300 | 35.0489 | 3.01 | 9.39 | 30.62 | 35.39 | 27.94 | 18648 |
| 1782426900 | 32.04 | 0.87 | 2.78 | 33.189999 | 33.73 | 27.99 | 18504 |
| 1782340500 | 31.1745 | -2.39 | -7.11 | 33.049999 | 33.049999 | 29.1 | 50351 |
| 1782254100 | 33.56 | -0.64 | -1.86 | 29.18 | 35.4 | 28.17 | 76644 |
| 1782167700 | 34.1975 | -1.88 | -5.21 | 38.78 | 38.78 | 32.909999 | 43521 |
| 1781822100 | 36.0756 | 3.05 | 9.25 | 34.18 | 37.52 | 33.2963 | 35648 |
| 1781735700 | 33.0216 | -1.53 | -4.44 | 33.9 | 37.05 | 32.43 | 50257 |
| 1781649300 | 34.5556 | 0.73 | 2.16 | 33.479999 | 36.55 | 33.479999 | 52486 |
| 1781562900 | 33.8236 | 0.76 | 2.28 | 37.37 | 39.68 | 33.4 | 45693 |
| 1781303700 | 33.068199 | 1.17 | 3.68 | 32.25 | 35.74 | 31.14 | 31846 |
| 1781217300 | 31.8953 | 5.33 | 20.08 | 27.72 | 32.13 | 27.72 | 35134 |
| 1781130900 | 26.5616 | -3.78 | -12.47 | 29.77 | 32.32 | 25.9 | 25382 |
| 1781044500 | 30.3442 | -3.79 | -11.09 | 32.369999 | 37 | 27.17 | 36109 |
| 1780958100 | 34.13 | 3.83 | 12.65 | 33.6 | 34.96 | 31.62 | 26882 |
| 1780698900 | 30.2961 | -9.66 | -24.18 | 37.05 | 37.05 | 27.6 | 58307 |
| 1780612500 | 39.96 | -2.59 | -6.09 | 37.76 | 41.9741 | 35.735 | 24116 |
| 1780526100 | 42.5514 | -1.1 | -2.52 | 43.14 | 44.92 | 39.44 | 95085 |
| 1780439700 | 43.65 | 0.48 | 1.11 | 44.98 | 48.1 | 42.05 | 36535 |
| 1780353300 | 43.1701 | 4.7 | 12.22 | 37.89 | 44.185 | 36 | 55716 |
| 1780094100 | 38.4703 | 0.24 | 0.63 | 37.87 | 39.78 | 35.16 | 30540 |
| 1780007700 | 38.2308 | 3.76 | 10.91 | 34.26 | 39.17 | 32.713099 | 49386 |
| 1779921300 | 34.4711 | 2.98 | 9.48 | 32.229999 | 35.455 | 30.05 | 51753 |
| 1779834900 | 31.4866 | 3.53 | 12.62 | 31.36 | 33.5972 | 29.5233 | 110580 |
| 1779489300 | 27.9576 | 0.27 | 0.97 | 27.69 | 29.34 | 25.83 | 40765 |
| 1779402900 | 27.6893 | 4.16 | 17.68 | 24.21 | 27.78 | 23.53 | 64089 |
| 1779316500 | 23.5294 | 1.55 | 7.07 | 23.89 | 25.48 | 23.14 | 31672 |
| 1779230100 | 21.9766 | -1.36 | -5.84 | 22.57 | 23.17 | 18.98 | 29675 |
| 1779143700 | 23.3408 | -3.3 | -12.38 | 26.16 | 26.16 | 21.64 | 44870 |
| 1778884500 | 26.6389 | -4.05 | -13.20 | 27.9 | 27.9 | 25.25 | 51962 |
| 1778798100 | 30.69 | 0.63 | 2.09 | 30.06 | 31.22 | 27.65 | 46921 |
| 1778711700 | 30.0616 | 0.39 | 1.30 | 29.89 | 32.189999 | 27.09 | 152545 |
| 1778625300 | 29.6752 | 2.87 | 10.70 | 25.88 | 29.89 | 24.34 | 76823 |
| 1778538900 | 26.8072 | 2.06 | 8.31 | 25.18 | 28.9099 | 22.96 | 75801 |
| 1778279700 | 24.75 | -1.54 | -5.86 | 29 | 29 | 24.03 | 83424 |
| 1778193300 | 26.29 | -4.57 | -14.81 | 28.65 | 28.65 | 22.33 | 142543 |
| 1778106900 | 30.86 | 12.87 | 71.55 | 27.41 | 31.74 | 25.43 | 833646 |
| 1778020500 | 17.9892 | 1 | 5.89 | 17.81 | 18.1429 | 16.719999 | 68127 |
| 1777934100 | 16.989 | 0.38 | 2.31 | 17.25 | 17.25 | 15.8 | 21579 |
| 1777674900 | 16.606 | 0.53 | 3.31 | 16.98 | 17.44 | 16.34 | 21601 |
| 1777588500 | 16.0734 | 1.89 | 13.33 | 15.26 | 16.4999 | 15.25 | 28542 |
| 1777502100 | 14.1823 | -0.41 | -2.81 | 14.71 | 14.88 | 13.48 | 21057 |
| 1777415700 | 14.5925 | -1.53 | -9.50 | 14.8 | 15 | 13.7543 | 33619 |
| 1777329300 | 16.1235 | -0.61 | -3.64 | 16.96 | 16.96 | 15.5 | 24080 |
| 1777070100 | 16.732399 | -0.88 | -5.02 | 18.01 | 18.72 | 16.732399 | 33169 |
| 1776983700 | 17.6172 | -0.89 | -4.81 | 18.46 | 19.44 | 17.37 | 30319 |
| 1776897300 | 18.5077 | 1.84 | 11.02 | 18.3 | 19.1 | 18.2 | 54853 |
| 1776810900 | 16.6702 | -1.08 | -6.06 | 18.23 | 19.1 | 16.434999 | 55192 |
| 1776724500 | 17.7457 | 1.72 | 10.74 | 15.69 | 17.79 | 15.6 | 73455 |
| 1776465300 | 16.0252 | 1.61 | 11.16 | 15.61 | 16.375 | 14.93 | 55040 |
| 1776378900 | 14.4157 | -0.11 | -0.79 | 14.81 | 14.81 | 13.29 | 146780 |
| 1776292500 | 14.5303 | -0.23 | -1.59 | 14.95 | 14.97 | 13.46 | 66249 |
| 1776206100 | 14.765 | 0.76 | 5.44 | 15.12 | 15.8995 | 14.721 | 107531 |
| 1776119700 | 14.003 | 1.42 | 11.30 | 11.95 | 14.5 | 11.56 | 98998 |
| 1775860500 | 12.5808 | 0.92 | 7.91 | 11.96 | 13.455 | 11.96 | 111026 |
| 1775774100 | 11.6586 | 0.73 | 6.67 | 10.9 | 12.93 | 10.9 | 163497 |
| 1775687700 | 10.93 | 2.7 | 32.81 | 9.75 | 11.61 | 9.75 | 90234 |
| 1775601300 | 8.23 | 0.92 | 12.63 | 7.35 | 8.23 | 6.865 | 82880 |
| 1775514900 | 7.3071 | 0.39 | 5.58 | 7.02 | 7.47 | 7 | 47147 |
| 1775169300 | 6.9207 | 0.21 | 3.16 | 5.97 | 7.33 | 5.79 | 57828 |
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.
