Premium
GraniteShares 2X Long LCID Daily ETF (LCDL)
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 | 0.1864 | 33.6401371594 | 0.5541 | 0.9755 | 0.54 | 750034 | 0.8118724 | SP |
| 4 | 0.0184 | 2.5481235286 | 0.7221 | 0.9755 | 0.4388 | 693878 | 0.63351911 | SP |
| 12 | -1.1795 | -61.4322916667 | 1.92 | 2.44 | 0.4388 | 881650 | 0.94764836 | SP |
| 26 | -2.5895 | -77.7627627628 | 3.33 | 4.2513 | 0.4388 | 577586 | 1.4710402 | SP |
| 52 | -16.7695 | -95.7709880069 | 17.51 | 41.67 | 0.4388 | 372603 | 4.12964215 | SP |
| 156 | -26.6895 | -97.3004010208 | 27.43 | 41.67 | 0.4388 | 316534 | 4.34852157 | SP |
| 260 | -26.6895 | -97.3004010208 | 27.43 | 41.67 | 0.4388 | 316534 | 4.34852157 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.7322 | -0.1622 | -18.14 | 0.9572 | 0.9572 | 0.7184 | 1410815 |
| 1782945300 | 0.8944 | 0.0015 | 0.17 | 0.8938 | 0.9755 | 0.86 | 537684 |
| 1782858900 | 0.8929 | 0.0413 | 4.85 | 0.8499 | 0.932951 | 0.81465 | 580214 |
| 1782772500 | 0.8516 | 0.134 | 18.67 | 0.72 | 0.8999 | 0.717 | 1435406 |
| 1782513300 | 0.7176 | 0.175 | 32.25 | 0.5404 | 0.724 | 0.5404 | 993545 |
| 1782426900 | 0.5426 | -0.0079 | -1.44 | 0.5541 | 0.5758 | 0.54 | 203320 |
| 1782340500 | 0.5505 | -0.0059 | -1.06 | 0.56 | 0.6 | 0.5372 | 349486 |
| 1782254100 | 0.5564 | 0.0047 | 0.85 | 0.527 | 0.5929 | 0.527 | 220566 |
| 1782167700 | 0.5517 | -0.0433 | -7.28 | 0.5964 | 0.5964 | 0.5369 | 219803 |
| 1781822100 | 0.595 | 0.0427 | 7.73 | 0.5726 | 0.61 | 0.5284 | 346824 |
| 1781735700 | 0.5523 | 0.0203 | 3.82 | 0.5264 | 0.6149 | 0.5264 | 737727 |
| 1781649300 | 0.532 | -0.0444 | -7.70 | 0.5597 | 0.5776 | 0.5106 | 615891 |
| 1781562900 | 0.5764 | 0.0034 | 0.59 | 0.5926 | 0.6347 | 0.5754 | 551452 |
| 1781303700 | 0.573 | 0.0102 | 1.81 | 0.5744 | 0.6009989 | 0.5262 | 754524 |
| 1781217300 | 0.5628 | 0.0863 | 18.11 | 0.4796 | 0.5692 | 0.4388 | 1082914 |
| 1781130900 | 0.4765 | -0.0926 | -16.27 | 0.5508 | 0.555401 | 0.4731 | 972841 |
| 1781044500 | 0.5691 | 0.0091 | 1.63 | 0.5686 | 0.635 | 0.5433 | 747530 |
| 1780958100 | 0.56 | -0.019 | -3.28 | 0.5843 | 0.5924 | 0.538 | 847695 |
| 1780698900 | 0.579 | -0.1339 | -18.78 | 0.7037 | 0.7098 | 0.5653 | 1566399 |
| 1780612500 | 0.7129 | -0.0034 | -0.47 | 0.7221 | 0.7452 | 0.7074 | 419864 |
| 1780526100 | 0.7163 | -0.1213 | -14.48 | 0.7873 | 0.7957999 | 0.7122 | 1137120 |
| 1780439700 | 0.8376 | -0.15 | -15.19 | 0.9833 | 1.02 | 0.8376 | 586843 |
| 1780353300 | 0.9876 | 0.0412 | 4.35 | 0.9109 | 1.06 | 0.9109 | 861112 |
| 1780094100 | 0.9464 | 0.0264 | 2.87 | 0.93 | 0.9999 | 0.8901 | 650342 |
| 1780007700 | 0.92 | 0.0522 | 6.02 | 0.8621 | 0.96 | 0.8300999 | 665895 |
| 1779921300 | 0.8678 | 0.068 | 8.50 | 0.8014 | 0.8852 | 0.7887999 | 734172 |
| 1779834900 | 0.7998 | 0.044 | 5.82 | 0.775 | 0.8605 | 0.775 | 360867 |
| 1779489300 | 0.7558 | -0.0054 | -0.71 | 0.768 | 0.81 | 0.7553 | 387881 |
| 1779402900 | 0.7612 | 0.0396 | 5.49 | 0.716 | 0.771 | 0.6899999 | 421614 |
| 1779316500 | 0.7216 | 0.014 | 1.98 | 0.7189 | 0.7392 | 0.6956 | 535623 |
| 1779230100 | 0.7076 | -0.0283 | -3.85 | 0.717 | 0.7302 | 0.70085 | 498092 |
| 1779143700 | 0.7359 | -0.0838 | -10.22 | 0.8092 | 0.8092 | 0.714 | 633872 |
| 1778884500 | 0.8197 | -0.0572 | -6.52 | 0.84 | 0.842299 | 0.7816999 | 488696 |
| 1778798100 | 0.8769 | -0.0367 | -4.02 | 0.9101 | 0.9864 | 0.8443 | 612468 |
| 1778711700 | 0.9136 | 0.0989 | 12.14 | 0.8146 | 1.0049999 | 0.7674 | 1033568 |
| 1778625300 | 0.8147 | -0.005 | -0.61 | 0.8 | 0.8296 | 0.7808 | 457545 |
| 1778538900 | 0.8197 | -0.093 | -10.19 | 0.8836 | 0.8836 | 0.77 | 848752 |
| 1778279700 | 0.9127 | 0.0794 | 9.53 | 0.8377 | 0.91625 | 0.8081 | 388614 |
| 1778193300 | 0.8333 | -0.0353 | -4.06 | 0.8872 | 0.8939 | 0.803 | 390502 |
| 1778106900 | 0.8686 | -0.0177 | -2.00 | 0.776 | 0.88 | 0.74 | 1032157 |
| 1778020500 | 0.8863 | -0.1337 | -13.11 | 1.03 | 1.03 | 0.8711 | 1098232 |
| 1777934100 | 1.02 | 0.04 | 4.11 | 0.985 | 1.045 | 0.9555 | 869695 |
| 1777674900 | 0.9797 | 0.0519 | 5.59 | 0.9176 | 0.997557 | 0.9 | 1079837 |
| 1777588500 | 0.9278 | 0.1562001 | 20.24 | 0.7564999 | 0.935 | 0.7529 | 1276589 |
| 1777502100 | 0.7715999 | -0.036 | -4.46 | 0.7846 | 0.788851 | 0.73 | 1045708 |
| 1777415700 | 0.8076 | -0.018 | -2.18 | 0.7982 | 0.8476 | 0.7833 | 1394708 |
| 1777329300 | 0.8256 | -0.0821 | -9.04 | 0.8901 | 0.8954 | 0.8199999 | 1364708 |
| 1777070100 | 0.9077 | -0.017 | -1.84 | 0.9367 | 0.96 | 0.89435 | 851441 |
| 1776983700 | 0.9247 | -0.2153 | -18.89 | 1.1299999 | 1.1299999 | 0.903101 | 2592859 |
| 1776897300 | 1.1399999 | -0.06 | -5.00 | 1.2 | 1.22 | 1.115 | 2060372 |
| 1776810900 | 1.2 | 0.1 | 9.09 | 1.24 | 1.3799999 | 1.17 | 3123104 |
| 1776724500 | 1.1 | -0.18 | -13.73 | 1.24 | 1.24 | 1.09 | 1668120 |
| 1776465300 | 1.275 | -0.16 | -10.84 | 1.45 | 1.4838 | 1.25 | 1103842 |
| 1776378900 | 1.43 | -0.21 | -12.54 | 1.6399999 | 1.6399999 | 1.305 | 1720627 |
| 1776292500 | 1.635 | -0.26 | -13.49 | 1.89 | 1.9 | 1.5899 | 1085305 |
| 1776206100 | 1.89 | -0.17 | -8.25 | 2.29 | 2.44 | 1.82 | 1459853 |
| 1776119700 | 2.06 | 0.26 | 14.76 | 1.75 | 2.07 | 1.695 | 719383 |
| 1775860500 | 1.7951 | -0.08 | -4.10 | 1.97 | 1.98 | 1.7917 | 286302 |
| 1775774100 | 1.8719 | -0.03 | -1.48 | 1.92 | 1.9599 | 1.83 | 387331 |
| 1775687700 | 1.9 | -0.02 | -0.78 | 2.0938 | 2.1 | 1.89 | 306530 |
| 1775601300 | 1.915 | -0.24 | -11.14 | 2.11 | 2.1128 | 1.82 | 838190 |
| 1775514900 | 2.1549999 | -0.28 | -11.47 | 2.33 | 2.37 | 2.04 | 691458 |
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.
