Premium
GraniteShares 2X Long MARA Daily ETF (MRAL)
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 | -18.9049 | -23.7528583993 | 79.59 | 81.25 | 52 | 98815 | 66.16530165 | SP |
| 4 | -2.1149 | -3.36767515924 | 62.8 | 98.1899 | 52 | 112509 | 72.24568417 | SP |
| 12 | 57.0151 | 1553.54495913 | 3.67 | 98.1899 | 3.58 | 487364 | 17.75086509 | SP |
| 26 | 54.3451 | 857.178233438 | 6.34 | 98.1899 | 2.2142 | 1056630 | 6.83295676 | SP |
| 52 | 36.6551 | 152.538909696 | 24.03 | 98.1899 | 2.2142 | 917950 | 11.36090212 | SP |
| 156 | 35.6351 | 142.255888224 | 25.05 | 98.1899 | 2.2142 | 736409 | 11.89313729 | SP |
| 260 | 35.6351 | 142.255888224 | 25.05 | 98.1899 | 2.2142 | 736409 | 11.89313729 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 55.4206 | -9.78 | -15.00 | 67.37 | 71.82 | 52 | 91547 |
| 1782945300 | 65.2 | -5.91 | -8.32 | 69.63 | 71.52 | 63.8612 | 123558 |
| 1782858900 | 71.114 | -1.97 | -2.69 | 68 | 71.13 | 64.8 | 72792 |
| 1782772500 | 73.0828 | -4.41 | -5.70 | 79.59 | 81.25 | 64.403099 | 107364 |
| 1782513300 | 77.4967 | 6.68 | 9.43 | 67.88 | 82.15 | 66.48 | 128792 |
| 1782426900 | 70.8181 | -0.99 | -1.38 | 75.98 | 77.5 | 61.86 | 87190 |
| 1782340500 | 71.8082 | -8.25 | -10.31 | 83.27 | 84.465 | 66.48 | 138671 |
| 1782254100 | 80.0613 | -1.66 | -2.03 | 73.04 | 88.29 | 72.85 | 83911 |
| 1782167700 | 81.72 | 6.62 | 8.81 | 77.55 | 98.1899 | 77.55 | 230747 |
| 1781822100 | 75.1 | 2.73 | 3.77 | 75.94 | 76.115 | 69.96 | 84905 |
| 1781735700 | 72.37 | -5.18 | -6.68 | 75.73 | 82 | 71.58 | 57955 |
| 1781649300 | 77.5508 | -2.57 | -3.21 | 78.99 | 86.53 | 77.04 | 76495 |
| 1781562900 | 80.12 | 6.12 | 8.27 | 82.92 | 86 | 79.44 | 97087 |
| 1781303700 | 73.997 | 4.61 | 6.64 | 70.01 | 80.41 | 69.75 | 101657 |
| 1781217300 | 69.3872 | 8.56 | 14.07 | 60.73 | 70.04 | 59.15 | 140824 |
| 1781130900 | 60.83 | -6.06 | -9.06 | 65.25 | 69.51 | 59.98 | 86629 |
| 1781044500 | 66.8872 | -5.04 | -7.01 | 74.3 | 78.2 | 60.17 | 205582 |
| 1780958100 | 71.93 | 13.94 | 24.04 | 62.8 | 73.355 | 61.44 | 109400 |
| 1780698900 | 57.99 | -16.9 | -22.57 | 69.06 | 69.06 | 53.18 | 141638 |
| 1780612500 | 74.89 | -1.19 | -1.56 | 70.83 | 76.67 | 68.98 | 106753 |
| 1780526100 | 76.0768 | -3.17 | -4.00 | 75.64 | 80 | 73.15 | 94445 |
| 1780439700 | 79.25 | -7.37 | -8.51 | 83.15 | 87.75 | 78.32 | 129225 |
| 1780353300 | 86.62 | 5.71 | 7.05 | 77.41 | 91.36 | 73 | 105931 |
| 1780094100 | 80.912 | 3.21 | 4.13 | 74.14 | 83.04 | 72.59 | 159217 |
| 1780007700 | 77.7 | -3.07 | -3.80 | 76.14 | 78.9 | 72.38 | 122451 |
| 1779921300 | 80.77 | 0.56 | 0.70 | 78.04 | 82.15 | 75.15 | 98399 |
| 1779834900 | 80.21 | 5.72 | 7.68 | 79.51 | 86.44 | 78.16 | 157056 |
| 1779489300 | 74.49 | 2.57 | 3.57 | 72.18 | 78.015 | 70.89 | 120740 |
| 1779402900 | 71.92 | 3.43 | 5.01 | 68.445 | 74.49 | 68.055 | 148800 |
| 1779316500 | 68.49 | 6.88 | 11.17 | 63.18 | 71.7399 | 62.29 | 148290 |
| 1779230100 | 61.61 | 2.64 | 4.48 | 55.31 | 62.49 | 52.41 | 147072 |
| 1779143700 | 58.97 | -2.67 | -4.33 | 57.24 | 59.385 | 53.28 | 109851 |
| 1778884500 | 61.64 | -8.53 | -12.16 | 65.28 | 65.7 | 58.3234 | 129359 |
| 1778798100 | 70.1722 | 5.12 | 7.87 | 64.849999 | 74.5 | 62.04 | 149905 |
| 1778711700 | 65.05 | 0.63 | 0.98 | 63.49 | 68.23 | 61.015 | 132553 |
| 1778625300 | 64.42 | -8.17 | -11.25 | 66.09 | 66.337199 | 54.2631 | 195662 |
| 1778538900 | 72.59 | 5.22 | 7.75 | 68.16 | 75.94 | 64 | 177818 |
| 1778279700 | 67.3681 | 2.2 | 3.37 | 64.379999 | 71.44 | 59.875 | 110534 |
| 1778193300 | 65.17 | -3.44 | -5.01 | 65.34 | 68.61 | 60.2065 | 114290 |
| 1778106900 | 68.61 | 8.94 | 14.98 | 63.48 | 69.06 | 61.15 | 193385 |
| 1778020500 | 59.6694 | 2.74 | 4.81 | 58.89 | 61 | 56.33 | 108215 |
| 1777934100 | 56.93 | 3.53 | 6.61 | 53.18 | 56.93 | 51.5668 | 94578 |
| 1777674900 | 53.4 | -4.8 | -8.25 | 62 | 62.1 | 52.5175 | 102976 |
| 1777588500 | 58.2 | 10.7 | 22.53 | 50.9 | 61 | 50.7 | 200855 |
| 1777502100 | 47.5 | -2.6 | -5.19 | 49.2 | 49.2 | 43.428 | 85189 |
| 1777415700 | 50.099999 | -1.6 | -3.09 | 48 | 50.199999 | 46.3 | 131298 |
| 1777329300 | 51.7 | -4.5 | -8.01 | 55.4 | 56.227999 | 50.89 | 76442 |
| 1777070100 | 56.2 | -1.6 | -2.77 | 59.699999 | 60.39 | 52.5 | 128674 |
| 1776983700 | 57.8 | -0.3 | -0.52 | 56.5 | 61.7 | 55.599999 | 138261 |
| 1776897300 | 58.099999 | 5.7 | 10.88 | 58 | 61.2 | 56.65 | 156970 |
| 1776810900 | 52.4 | -4.2 | -7.42 | 56.2 | 56.6 | 50.599999 | 99159 |
| 1776724500 | 56.6 | 0.6 | 1.07 | 53.5 | 58.099999 | 50.949999 | 146067 |
| 1776465300 | 56 | 0.3 | 0.54 | 57.3 | 61.05 | 54.6 | 216009 |
| 1776378900 | 55.7 | 9.42 | 20.35 | 47.199999 | 56.9 | 44.8 | 151742 |
| 1776292500 | 46.282 | -0.02 | -0.04 | 47.5 | 47.5 | 43.099999 | 163907 |
| 1776206100 | 46.3 | 1.1 | 2.43 | 47.8 | 50.9 | 45.8 | 384005 |
| 1776119700 | 45.199999 | 6.7 | 17.40 | 36.7 | 45.599999 | 35.8 | 168764 |
| 1775860500 | 38.5 | -1.2 | -3.02 | 40.5 | 41.5 | 37.45 | 151575 |
| 1775774100 | 39.7 | 1.5 | 3.93 | 37.4 | 42.5 | 37 | 178233 |
| 1775687700 | 38.199999 | 3.7 | 10.72 | 38.199999 | 40.4 | 36.05 | 211922 |
| 1775601300 | 34.5 | 1 | 2.99 | 32.2 | 34.5 | 28.601 | 252657 |
| 1775514900 | 33.5 | 1.2 | 3.72 | 33.299999 | 35.5 | 32.9 | 182631 |
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.
