Premium
GraniteShares 2X Long MRVL Daily ETF (MVLL)
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 | -148.85 | -75.943877551 | 196 | 196.2 | 45.3 | 2125708 | 163.75068179 | SP |
| 4 | -52.85 | -52.85 | 100 | 233 | 45.3 | 3647585 | 172.3166273 | SP |
| 12 | 15.87 | 50.7352941176 | 31.28 | 233 | 29.4 | 2036339 | 131.37519248 | SP |
| 26 | 24.52 | 108.351745471 | 22.63 | 233 | 14.475 | 1137629 | 111.87080149 | SP |
| 52 | 23.15 | 96.4583333333 | 24 | 233 | 12.9627 | 852466 | 80.55005586 | SP |
| 156 | 25.09 | 113.735267452 | 22.06 | 233 | 9.66 | 688398 | 77.60377177 | SP |
| 260 | 25.09 | 113.735267452 | 22.06 | 233 | 9.66 | 688398 | 77.60377177 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 51.806668 | 1.87 | 3.74 | 55.350001 | 55.920001 | 45.591334 | 6142218 |
| 1782340500 | 49.940001 | -1.02 | -2.00 | 52.186668 | 52.326668 | 45.520001 | 5046261 |
| 1782254100 | 50.956668 | -11.93 | -18.97 | 51.003334 | 56.000001 | 50.043334 | 6572652 |
| 1782167700 | 62.886668 | -1.63 | -2.53 | 65.333335 | 65.400001 | 59.005201 | 7747368 |
| 1781822100 | 64.520001 | 8.48 | 15.13 | 62.486668 | 71.570002 | 61.070001 | 10873719 |
| 1781735700 | 56.040001 | 4.11 | 7.91 | 57.323335 | 62.834901 | 53.873334 | 6952254 |
| 1781649300 | 51.930001 | -12.96 | -19.97 | 60.963335 | 68.166668 | 51.930001 | 9046896 |
| 1781562900 | 64.886668 | 11.24 | 20.94 | 60.251668 | 66.388335 | 56.833335 | 7544439 |
| 1781303700 | 53.650001 | -0.59 | -1.09 | 50.103334 | 56.900001 | 49.033334 | 6773535 |
| 1781217300 | 54.240001 | 9.85 | 22.18 | 47.000001 | 54.693334 | 46.390401 | 9860964 |
| 1781130900 | 44.393334 | -5.33 | -10.71 | 48.503334 | 51.830001 | 44.286667 | 9718533 |
| 1781044500 | 49.718334 | -8.95 | -15.26 | 63.190001 | 64.066668 | 40.500001 | 19619610 |
| 1780958100 | 58.670001 | 9.14 | 18.45 | 58.420001 | 64.756668 | 56.060001 | 16563411 |
| 1780698900 | 49.530001 | -24.54 | -33.13 | 66.230001 | 66.776668 | 48.666668 | 15046755 |
| 1780612500 | 74.073335 | 6.43 | 9.51 | 59.340001 | 76.596668 | 56.903335 | 19170234 |
| 1780526100 | 67.643335 | 4.51 | 7.14 | 74.680002 | 77.666668 | 64.390001 | 21929390 |
| 1780439700 | 63.133335 | 24.87 | 65.00 | 49.933334 | 63.260001 | 49.793334 | 19022808 |
| 1780353300 | 38.263334 | 4.74 | 14.14 | 31.666667 | 40.076901 | 30.233334 | 5945493 |
| 1780094100 | 33.523334 | -0.02 | -0.07 | 33.333334 | 34.763301 | 31.6357 | 4335789 |
| 1780007700 | 33.546667 | 1.81 | 5.70 | 31.713334 | 34.342801 | 30.3565 | 8309004 |
| 1779921300 | 31.736667 | -3.07 | -8.81 | 38.100001 | 38.206667 | 30.833334 | 10348098 |
| 1779834900 | 34.803334 | 3.71 | 11.94 | 35.933334 | 37.666667 | 32.200034 | 6640512 |
| 1779489300 | 31.09 | 1.65 | 5.59 | 30.566667 | 31.7207 | 29.833334 | 3799419 |
| 1779402900 | 29.443334 | 1.09 | 3.84 | 30.076667 | 30.666667 | 28.682234 | 2927802 |
| 1779316500 | 28.353334 | 3.04 | 12.02 | 27.52 | 30.141767 | 27 | 5006787 |
| 1779230100 | 25.31 | 2 | 8.60 | 21.856667 | 26.726667 | 21.783333 | 2628123 |
| 1779143700 | 23.306667 | -2.22 | -8.70 | 27 | 27.29 | 22.1767 | 4482177 |
| 1778884500 | 25.526667 | -1.83 | -6.68 | 24.59 | 27.176634 | 24.570667 | 2329497 |
| 1778798100 | 27.353334 | 1.34 | 5.14 | 26.97 | 30.1 | 25.830034 | 6580449 |
| 1778711700 | 26.016667 | 3.58 | 15.97 | 23.733334 | 27.14 | 23.615 | 4828506 |
| 1778625300 | 22.433334 | -1.73 | -7.16 | 22.663334 | 23.5433 | 20.498267 | 1763247 |
| 1778538900 | 24.163334 | 0.18 | 0.74 | 22.076667 | 25.103334 | 21.784867 | 3321225 |
| 1778279700 | 23.986667 | 2.77 | 13.07 | 22.391667 | 24.06 | 22.05 | 1585782 |
| 1778193300 | 21.213333 | -3.62 | -14.57 | 24.496667 | 24.496667 | 20.873367 | 2092647 |
| 1778106900 | 24.83 | 0.95 | 3.98 | 25.13 | 25.82 | 22.803334 | 2203434 |
| 1778020500 | 23.88 | 1.47 | 6.56 | 23.806667 | 25.0224 | 22.716667 | 2173848 |
| 1777934100 | 22.41 | -0.4 | -1.77 | 22.9 | 23.333334 | 22.093333 | 4549845 |
| 1777674900 | 22.813334 | -0.18 | -0.77 | 22.193333 | 23.23 | 21.333333 | 1596579 |
| 1777588500 | 22.99 | 2.28 | 10.99 | 21.738333 | 23.0533 | 20.648333 | 1960314 |
| 1777502100 | 20.713333 | 0.87 | 4.37 | 20.036667 | 20.8433 | 19.333333 | 3118356 |
| 1777415700 | 19.846667 | -1.36 | -6.41 | 18.438333 | 20.573333 | 18.096667 | 2727432 |
| 1777329300 | 21.206667 | -1.61 | -7.07 | 22.18 | 22.506667 | 19.126667 | 3584907 |
| 1777070100 | 22.82 | -0.48 | -2.05 | 24.433334 | 24.683334 | 21.243333 | 6268221 |
| 1776983700 | 23.296667 | 2.19 | 10.39 | 21.42 | 23.85 | 21.283333 | 3824973 |
| 1776897300 | 21.103333 | 1.59 | 8.13 | 20.196667 | 21.4 | 19.451667 | 3766530 |
| 1776810900 | 19.516667 | 0.85 | 4.55 | 18.866667 | 20.45 | 18.65 | 4500366 |
| 1776724500 | 18.666667 | 1.91 | 11.40 | 18.616667 | 19.076633 | 17.733333 | 4746510 |
| 1776465300 | 16.756667 | 1.43 | 9.35 | 15.52 | 16.811633 | 15.2574 | 2074059 |
| 1776378900 | 15.323333 | -0.25 | -1.61 | 15 | 15.61 | 14.1467 | 2057760 |
| 1776292500 | 15.573333 | 0.14 | 0.93 | 15.113333 | 16.419833 | 14.976667 | 3080655 |
| 1776206100 | 15.43 | 0.54 | 3.60 | 16 | 16.106667 | 14.746667 | 4585212 |
| 1776119700 | 14.893333 | 0.63 | 4.42 | 14.61 | 15.333333 | 14.343367 | 7036218 |
| 1775860500 | 14.263333 | 1.79 | 14.32 | 13.326667 | 14.533333 | 13.261667 | 3331893 |
| 1775774100 | 12.476667 | 1.11 | 9.75 | 12.41 | 12.88 | 12.08 | 2137134 |
| 1775687700 | 11.368 | 0.96 | 9.26 | 10.636333 | 11.626667 | 10.636333 | 1815492 |
| 1775601300 | 10.404466 | -0.03 | -0.31 | 10.26 | 10.536666 | 9.8000002 | 773538 |
| 1775514900 | 10.436666 | 0.42 | 4.16 | 10.426666 | 10.902366 | 9.8000002 | 1745013 |
| 1775169300 | 10.02 | 0.06 | 0.57 | 9.0400002 | 10.04 | 8.8933335 | 1535001 |
| 1775082900 | 9.9633336 | 1.33 | 15.36 | 8.9433335 | 10.162 | 8.8700002 | 2434251 |
| 1774996500 | 8.6366669 | 1.76 | 25.60 | 8.1333335 | 8.7066669 | 7.6900002 | 2825328 |
| 1774910100 | 6.8761335 | -1.2 | -14.83 | 8.0666669 | 8.3333335 | 6.6666668 | 513594 |
| 1774650900 | 8.0733335 | -0.54 | -6.23 | 8.7450002 | 8.8933335 | 7.8300002 | 553623 |
| 1774564500 | 8.6100002 | -0.12 | -1.37 | 8.6616669 | 9.0666669 | 8.5001002 | 857427 |
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.
