Premium
Tradr 2X Long Triple Q Monthly ETF (MQQQ)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 1.34418111072 | 28.27 | 30 | 28.1198 | 70480 | 28.83100536 | SP |
| 4 | -0.95 | -3.20945945946 | 29.6 | 30.4 | 26.85 | 86347 | 28.21908354 | SP |
| 12 | 0.06 | 0.209863588667 | 28.59 | 31.13 | 26.61 | 52182 | 28.19929238 | SP |
| 26 | 4.57 | 18.9784053156 | 24.08 | 31.13 | 22.08 | 29938 | 27.96862646 | SP |
| 52 | 4.57 | 18.9784053156 | 24.08 | 31.13 | 22.08 | 29938 | 27.96862646 | SP |
| 156 | 4.57 | 18.9784053156 | 24.08 | 31.13 | 22.08 | 29938 | 27.96862646 | SP |
| 260 | 4.57 | 18.9784053156 | 24.08 | 31.13 | 22.08 | 29938 | 27.96862646 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 28.65 | -0.48 | -1.65 | 28.18 | 28.83 | 28.1198 | 218434 |
| 1738366500 | 29.13 | -0.09 | -0.31 | 29.67 | 30 | 29.06 | 5258 |
| 1738280100 | 29.2212 | 0.26 | 0.90 | 29.31 | 29.4 | 28.93 | 2466 |
| 1738193700 | 28.96 | -0.17 | -0.58 | 29.2 | 29.2 | 28.6 | 3625 |
| 1738107300 | 29.13 | 0.86 | 3.04 | 28.27 | 29.13 | 28.27 | 122427 |
| 1738020900 | 28.27 | -1.72 | -5.74 | 28.17 | 28.32 | 27.9801 | 132480 |
| 1737761700 | 29.99 | -0.21 | -0.70 | 30.4 | 30.4 | 29.99 | 910 |
| 1737675300 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1737588900 | 30.2 | 0.72 | 2.44 | 30.08 | 30.24 | 30.08 | 7112 |
| 1737502500 | 29.48 | 0.32 | 1.10 | 29.31 | 29.5604 | 29.31 | 3308 |
| 1737156900 | 29.16 | 0.94 | 3.33 | 29.0099 | 29.26 | 28.8668 | 105219 |
| 1737070500 | 28.22 | -0.38 | -1.33 | 28.91 | 28.91 | 28.22 | 99910 |
| 1736984100 | 28.6 | 1.27 | 4.65 | 28.29 | 28.7044 | 28.29 | 206423 |
| 1736897700 | 27.33 | -0.09 | -0.33 | 27.81 | 27.81 | 27.15 | 127760 |
| 1736811300 | 27.42 | -0.21 | -0.76 | 26.85 | 27.42 | 26.85 | 395439 |
| 1736552100 | 27.63 | -0.89 | -3.12 | 27.68 | 27.8 | 27.5933 | 1695 |
| 1736379300 | 28.52 | 0 | 0.00 | 28.46 | 28.52 | 28.4 | 30372 |
| 1736292900 | 28.52 | -1.01 | -3.42 | 29.6 | 29.6 | 28.49 | 4851 |
| 1736206500 | 29.53 | 0.62 | 2.14 | 29.73 | 29.85 | 29.35 | 26982 |
| 1735947300 | 28.91 | 0.91 | 3.25 | 28.6 | 29.0033 | 28.47 | 1731 |
| 1735860900 | 28 | -0.11 | -0.39 | 28.3 | 28.36 | 27.55 | 4597 |
| 1735688100 | 28.11 | -0.51 | -1.78 | 28.72 | 28.72 | 28.05 | 8809 |
| 1735601700 | 28.62 | -0.77 | -2.62 | 28.61 | 28.99 | 28.23 | 4019 |
| 1735342500 | 29.39 | -0.79 | -2.62 | 29.47 | 29.47 | 28.91 | 10047 |
| 1735256100 | 30.18 | -0.08 | -0.26 | 30 | 30.32 | 30 | 8361 |
| 1735077840 | 30.26 | 0.79 | 2.68 | 29.81 | 30.26 | 29.81 | 740 |
| 1734996900 | 29.47 | 0.52 | 1.80 | 29.19 | 29.51 | 29.19 | 106452 |
| 1734737700 | 28.95 | 0.55 | 1.94 | 27.94 | 29.339 | 27.94 | 6417 |
| 1734651300 | 28.4 | -0.3 | -1.05 | 28.99 | 28.99 | 28.4 | 8470 |
| 1734564900 | 28.7 | -2.15 | -6.97 | 30.67 | 30.67 | 28.7 | 4234 |
| 1734478500 | 30.85 | -0.28 | -0.90 | 30.73 | 30.85 | 30.73 | 834 |
| 1734392100 | 31.13 | 0.85 | 2.81 | 30.61 | 31.13 | 30.61 | 3061 |
| 1734132900 | 30.28 | 0.46 | 1.54 | 30.47 | 30.47 | 30.28 | 584 |
| 1734046500 | 29.82 | -0.39 | -1.29 | 30.01 | 30.01 | 29.82 | 338 |
| 1733960100 | 30.21 | 1.02 | 3.49 | 29.69 | 30.21 | 29.69 | 3649 |
| 1733873700 | 29.19 | -0.23 | -0.78 | 29.52 | 29.61 | 29.19 | 2891 |
| 1733787300 | 29.42 | -0.44 | -1.47 | 29.84 | 29.84 | 29.42 | 634 |
| 1733528100 | 29.86 | 0.53 | 1.81 | 29.73 | 29.86 | 29.73 | 1505 |
| 1733441700 | 29.33 | -0.19 | -0.64 | 29.57 | 29.58 | 29.33 | 1751 |
| 1733355300 | 29.52 | 0.64 | 2.22 | 29.25 | 29.52 | 29.25 | 231483 |
| 1733268900 | 28.88 | 0.17 | 0.59 | 28.77 | 28.88 | 28.76 | 2698 |
| 1733182500 | 28.71 | 0.62 | 2.21 | 28.61 | 28.71 | 28.61 | 4911 |
| 1732917840 | 28.09 | 0.46 | 1.66 | 28.03 | 28.09 | 28 | 4341 |
| 1732750500 | 27.63 | -0.45 | -1.60 | 27.64 | 27.65 | 27.63 | 15946 |
| 1732664100 | 28.08 | 0.29 | 1.04 | 27.9801 | 28.08 | 27.9801 | 1263 |
| 1732577700 | 27.79 | 0.09 | 0.32 | 27.96 | 27.96 | 27.6018 | 3204 |
| 1732318500 | 27.7 | 0.09 | 0.33 | 27.6 | 27.76 | 27.6 | 6772 |
| 1732232100 | 27.61 | 0.16 | 0.58 | 27.16 | 27.64 | 27.16 | 1270 |
| 1732145700 | 27.45 | -0.05 | -0.18 | 27.19 | 27.46 | 26.92 | 129166 |
| 1732059300 | 27.5 | 0.35 | 1.29 | 26.86 | 27.5 | 26.79 | 608729 |
| 1731972900 | 27.15 | 0.39 | 1.46 | 26.87 | 27.3107 | 26.87 | 58282 |
| 1731713700 | 26.76 | -1.25 | -4.46 | 27.22 | 27.22 | 26.61 | 4127 |
| 1731627300 | 28.01 | -0.43 | -1.51 | 28.44 | 28.44 | 28.01 | 597 |
| 1731540900 | 28.44 | -0.08 | -0.28 | 28.36 | 28.58 | 28.36 | 107233 |
| 1731454500 | 28.52 | -0.12 | -0.42 | 28.5 | 28.52 | 28.429 | 2246 |
| 1731368100 | 28.64 | -0.02 | -0.07 | 28.61 | 28.64 | 28.57 | 906 |
| 1731108900 | 28.66 | 0.03 | 0.10 | 28.6691 | 28.6691 | 28.5497 | 4781 |
| 1731022500 | 28.63 | 0.85 | 3.06 | 28.3358 | 28.64 | 28.3358 | 13952 |
| 1730936100 | 27.78 | 1.39 | 5.27 | 27.78 | 27.78 | 27.78 | 561 |
| 1730849700 | 26.39 | 0.66 | 2.57 | 26.04 | 26.39 | 26.04 | 800 |
| 1730763300 | 25.73 | -0.16 | -0.62 | 25.7 | 25.76 | 25.7 | 508 |
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
