Premium
Leverage Shares 2X Long IREN Daily ETF (IREG)
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 | -7.63 | -44.4897959184 | 17.15 | 17.19 | 9.26 | 312742 | 13.26026591 | SP |
| 4 | -16.57 | -63.5109237256 | 26.09 | 27.51 | 9.26 | 408588 | 19.54042732 | SP |
| 12 | -1.33 | -12.2580645161 | 10.85 | 33.84 | 9.26 | 399376 | 21.43673802 | SP |
| 26 | -8.04 | -45.7858769932 | 17.56 | 41.595 | 7.7412 | 238901 | 20.4998913 | SP |
| 52 | -6.94 | -42.162818955 | 16.46 | 41.595 | 7.7412 | 222697 | 20.4811817 | SP |
| 156 | -6.94 | -42.162818955 | 16.46 | 41.595 | 7.7412 | 222697 | 20.4811817 | SP |
| 260 | -6.94 | -42.162818955 | 16.46 | 41.595 | 7.7412 | 222697 | 20.4811817 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 9.27 | -2.49 | -21.17 | 11.3 | 11.725 | 8.69 | 703865 |
| 1782945300 | 11.76 | -1.39 | -10.57 | 12.12 | 12.55 | 10.87 | 380934 |
| 1782858900 | 13.15 | -0.09 | -0.68 | 13.01 | 13.69 | 12.44 | 326346 |
| 1782772500 | 13.24 | -0.84 | -5.96 | 14.85 | 15 | 12.06 | 209781 |
| 1782513300 | 14.0785 | -0.17 | -1.19 | 13.61 | 14.591 | 12.78 | 160320 |
| 1782426900 | 14.2484 | -1.65 | -10.36 | 17.15 | 17.19 | 13.96 | 487400 |
| 1782340500 | 15.8953 | -3.13 | -16.43 | 18.5 | 19.09 | 14.99 | 264346 |
| 1782254100 | 19.0206 | -1.59 | -7.71 | 18.1 | 20.975 | 17.82 | 182450 |
| 1782167700 | 20.6097 | -2.42 | -10.49 | 23.57 | 23.885 | 20.255 | 346481 |
| 1781822100 | 23.0255 | 1.4 | 6.45 | 23.9 | 24.04 | 21.6 | 792739 |
| 1781735700 | 21.63 | -0.87 | -3.87 | 22.235 | 24.24 | 21.26 | 405155 |
| 1781649300 | 22.5 | -1.31 | -5.50 | 23.21 | 24.64 | 22.305 | 244106 |
| 1781562900 | 23.81 | 0.91 | 3.95 | 25.06 | 25.4567 | 23.41 | 362714 |
| 1781303700 | 22.9049 | 2.15 | 10.39 | 20.69 | 24.15 | 20.3 | 404795 |
| 1781217300 | 20.75 | 3.48 | 20.15 | 17 | 20.96 | 16.7508 | 480714 |
| 1781130900 | 17.27 | -1.82 | -9.53 | 19 | 20.67 | 17.16 | 576947 |
| 1781044500 | 19.09 | -3.93 | -17.07 | 22.93 | 24.2864 | 16.85 | 561275 |
| 1780958100 | 23.0197 | 3.38 | 17.21 | 21.24 | 23.35 | 20.25 | 391988 |
| 1780698900 | 19.64 | -6.18 | -23.93 | 23.715 | 23.715 | 16.96 | 738294 |
| 1780612500 | 25.82 | -3.31 | -11.36 | 26.09 | 27.51 | 23.955 | 447460 |
| 1780526100 | 29.13 | -0.94 | -3.13 | 32.229999 | 33.84 | 28.55 | 538448 |
| 1780439700 | 30.07 | 1.08 | 3.73 | 28.2 | 32.729999 | 28.07 | 315240 |
| 1780353300 | 28.99 | 1.44 | 5.23 | 26.02 | 29.965 | 24.8 | 577375 |
| 1780094100 | 27.55 | -0.39 | -1.40 | 28.47 | 28.55 | 25.1 | 275133 |
| 1780007700 | 27.94 | -3.6 | -11.42 | 30.47 | 30.47 | 27.554 | 431749 |
| 1779921300 | 31.5419 | 6.72 | 27.08 | 26.64 | 31.8299 | 24.81 | 636277 |
| 1779834900 | 24.82 | 2.29 | 10.16 | 24.57 | 26.1301 | 23.9 | 362060 |
| 1779489300 | 22.53 | -0.99 | -4.21 | 23.5 | 23.86 | 21.44 | 324154 |
| 1779402900 | 23.52 | 4.03 | 20.68 | 20.32 | 23.52 | 20 | 447127 |
| 1779316500 | 19.49 | 3.34 | 20.68 | 17.2 | 19.82 | 16.79 | 719289 |
| 1779230100 | 16.149999 | -2.03 | -11.17 | 16.61 | 17.27 | 14.93 | 708816 |
| 1779143700 | 18.18 | -1.92 | -9.55 | 20.31 | 20.31 | 16.79 | 421072 |
| 1778884500 | 20.1 | -4.56 | -18.49 | 23.07 | 23.12 | 20.02 | 405690 |
| 1778798100 | 24.66 | 2.53 | 11.43 | 21.43 | 26.0005 | 21.25 | 388700 |
| 1778711700 | 22.13 | -1.2 | -5.13 | 24.18 | 24.18 | 20.9 | 443725 |
| 1778625300 | 23.3266 | 1.13 | 5.07 | 22.27 | 23.8 | 20.39 | 321728 |
| 1778538900 | 22.2 | -5.4 | -19.57 | 21.75 | 28 | 19.75 | 1122160 |
| 1778279700 | 27.6 | 3.74 | 15.67 | 29.74 | 31 | 24.8201 | 1183828 |
| 1778193300 | 23.86 | -3.84 | -13.86 | 26.16 | 28.99 | 22.74 | 551277 |
| 1778106900 | 27.7 | 5.07 | 22.40 | 23.99 | 28.135 | 23.85 | 454665 |
| 1778020500 | 22.63 | 3.96 | 21.21 | 18.95 | 23.51 | 18.215 | 462518 |
| 1777934100 | 18.67 | 2.68 | 16.73 | 16.379999 | 19.8 | 16.2 | 280308 |
| 1777674900 | 15.9945 | -0.01 | -0.03 | 16.45 | 17.14 | 15.69 | 153573 |
| 1777588500 | 16 | 1.87 | 13.23 | 14.87 | 16 | 13.98 | 184693 |
| 1777502100 | 14.1309 | -1.05 | -6.91 | 15.44 | 15.44 | 13.7439 | 135854 |
| 1777415700 | 15.18 | -3.38 | -18.21 | 16.305 | 16.89 | 14.54 | 251167 |
| 1777329300 | 18.56 | -1.34 | -6.73 | 19.75 | 19.75 | 17.72 | 203684 |
| 1777070100 | 19.9 | -1.16 | -5.51 | 22.02 | 22.77 | 19.59 | 174556 |
| 1776983700 | 21.06 | 2.68 | 14.58 | 18.38 | 22.07 | 18.0401 | 356840 |
| 1776897300 | 18.38 | 2.27 | 14.11 | 17.21 | 18.6874 | 17.21 | 212016 |
| 1776810900 | 16.107299 | -2.67 | -14.23 | 18.94 | 18.94 | 15.9 | 743594 |
| 1776724500 | 18.78 | 0.41 | 2.25 | 18.26 | 19.66 | 17.985 | 288116 |
| 1776465300 | 18.3671 | 0.22 | 1.20 | 19.23 | 19.23 | 17.69 | 337054 |
| 1776378900 | 18.15 | -0.78 | -4.12 | 19.71 | 19.71 | 16.129999 | 174942 |
| 1776292500 | 18.93 | 1.13 | 6.32 | 18 | 18.9492 | 17.01 | 131918 |
| 1776206100 | 17.8041 | 2.93 | 19.70 | 16.52 | 18.0186 | 15.9 | 259731 |
| 1776119700 | 14.8741 | 2.36 | 18.87 | 11.92 | 15.09 | 11.8205 | 165229 |
| 1775860500 | 12.5134 | 1.36 | 12.16 | 11.85 | 13.35 | 11.75 | 144257 |
| 1775774100 | 11.1563 | 0.12 | 1.11 | 10.85 | 11.77 | 10.15 | 109147 |
| 1775687700 | 11.0338 | 0.68 | 6.61 | 12.13 | 12.13 | 10.52 | 151214 |
| 1775601300 | 10.3495 | 0.3 | 2.95 | 9.63 | 10.4042 | 8.975 | 114774 |
| 1775514900 | 10.0526 | 0.19 | 1.96 | 9.83 | 10.35 | 9.68 | 108913 |
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.
