Premium
Leverage Shares 2X Long OPEN Daily ETF (OPEG)
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 | 0.42 | 8.07692307692 | 5.2 | 5.71 | 4.19 | 63466 | 4.8846348 | SP |
| 4 | 1.42 | 33.8095238095 | 4.2 | 5.71 | 3.63 | 72177 | 4.35312098 | SP |
| 12 | -0.22 | -3.76712328767 | 5.84 | 8.2 | 3.54 | 77722 | 5.23165411 | SP |
| 26 | -8.73 | -60.8362369338 | 14.35 | 16.86 | 3.54 | 45218 | 5.61611417 | SP |
| 52 | -9.63 | -63.1475409836 | 15.25 | 16.86 | 3.54 | 40734 | 5.80512847 | SP |
| 156 | -9.63 | -63.1475409836 | 15.25 | 16.86 | 3.54 | 40734 | 5.80512847 | SP |
| 260 | -9.63 | -63.1475409836 | 15.25 | 16.86 | 3.54 | 40734 | 5.80512847 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 5.6583 | 0.96 | 20.37 | 4.57 | 5.7699999 | 4.57 | 109491 |
| 1783550100 | 4.7006 | 0.04 | 0.94 | 4.37 | 4.7006 | 4.19 | 67130 |
| 1783463700 | 4.657 | -0.58 | -11.13 | 5.33 | 5.45 | 4.63 | 74594 |
| 1783377300 | 5.24 | 0.31 | 6.34 | 4.87 | 5.71 | 4.87 | 78488 |
| 1783031700 | 4.9275 | -0.04 | -0.78 | 5.2 | 5.37 | 4.65 | 33653 |
| 1782945300 | 4.966 | 0.56 | 12.65 | 4.42 | 5.28 | 4.32 | 83302 |
| 1782858900 | 4.4084 | 0.07 | 1.65 | 4.29 | 4.61 | 4.2699999 | 13872 |
| 1782772500 | 4.337 | 0.4 | 10.20 | 4.01 | 4.4 | 3.79 | 63833 |
| 1782513300 | 3.9354 | 0.14 | 3.59 | 3.685 | 4.13 | 3.65 | 54696 |
| 1782426900 | 3.7991 | -0.02 | -0.55 | 3.93 | 4.01 | 3.68 | 45649 |
| 1782340500 | 3.82 | 0.14 | 3.80 | 3.63 | 4.09 | 3.63 | 66982 |
| 1782254100 | 3.68 | -0.13 | -3.36 | 3.68 | 3.94 | 3.66 | 34664 |
| 1782167700 | 3.8079 | -0.35 | -8.50 | 4.05 | 4.16 | 3.7949 | 64130 |
| 1781822100 | 4.1615 | 0.01 | 0.28 | 4.25 | 4.38 | 4.12 | 45093 |
| 1781735700 | 4.15 | -0.57 | -12.00 | 4.71 | 4.9399 | 4.125 | 240537 |
| 1781649300 | 4.7157 | 0.29 | 6.45 | 4.4 | 5.25 | 4.4 | 79377 |
| 1781562900 | 4.43 | 0.29 | 7.06 | 4.42 | 4.83 | 4.41 | 107275 |
| 1781303700 | 4.1378 | -0.09 | -2.01 | 4.2699999 | 4.2699999 | 3.8351 | 48151 |
| 1781217300 | 4.2228 | -0.03 | -0.66 | 4.2 | 4.4 | 3.98 | 97756 |
| 1781130900 | 4.2507 | 0.25 | 6.33 | 4 | 4.72 | 4 | 92916 |
| 1781044500 | 3.9977 | 0.08 | 2.11 | 4.11 | 4.37 | 3.54 | 44850 |
| 1780958100 | 3.915 | -0.22 | -5.21 | 4.2795 | 4.2795 | 3.9 | 81771 |
| 1780698900 | 4.13 | -1.11 | -21.12 | 5.03 | 5.03 | 4.0577 | 72243 |
| 1780612500 | 5.2361 | 0.19 | 3.80 | 5.15 | 5.66 | 5.11 | 40381 |
| 1780526100 | 5.0444 | -1.35 | -21.06 | 6.08 | 6.08 | 5 | 343528 |
| 1780439700 | 6.39 | 0.21 | 3.37 | 6.01 | 6.885 | 5.78 | 108239 |
| 1780353300 | 6.1817 | 0.63 | 11.30 | 5.46 | 6.59 | 5.46 | 122230 |
| 1780094100 | 5.5542999 | -0.05 | -0.97 | 5.59 | 5.67 | 5.3 | 45371 |
| 1780007700 | 5.6086 | 0.62 | 12.39 | 4.78 | 5.94 | 4.725 | 119608 |
| 1779921300 | 4.9902 | 0.52 | 11.75 | 4.6 | 5.47 | 4.6 | 272256 |
| 1779834900 | 4.4656 | -0.1 | -2.28 | 4.73 | 4.98 | 4.44 | 22568 |
| 1779489300 | 4.5698 | -0.09 | -1.83 | 4.67 | 4.67 | 4.4 | 38224 |
| 1779402900 | 4.6551 | 0.35 | 8.17 | 4.16 | 4.68 | 4.04 | 56211 |
| 1779316500 | 4.3034 | 0.18 | 4.41 | 4.17 | 4.4 | 4 | 43482 |
| 1779230100 | 4.1215 | 0.06 | 1.38 | 3.92 | 4.15 | 3.8304 | 29181 |
| 1779143700 | 4.0653 | -0.19 | -4.57 | 4.28 | 4.32 | 3.9 | 42257 |
| 1778884500 | 4.26 | -0.18 | -4.05 | 4.18 | 4.34 | 4.1 | 27286 |
| 1778798100 | 4.44 | -0.21 | -4.51 | 4.63 | 4.819 | 4.37 | 68189 |
| 1778711700 | 4.6499 | -0.31 | -6.28 | 5.01 | 5.22 | 4.62 | 40703 |
| 1778625300 | 4.9617 | -0.28 | -5.33 | 5.18 | 5.25 | 4.7 | 32197 |
| 1778538900 | 5.2411 | -0.45 | -7.88 | 5.23 | 5.43 | 5 | 31011 |
| 1778279700 | 5.6896 | -0.73 | -11.39 | 6.59 | 6.59 | 5.13 | 170481 |
| 1778193300 | 6.4207 | -0.27 | -4.06 | 6.84 | 7 | 6.36 | 147342 |
| 1778106900 | 6.6923 | 0.53 | 8.52 | 6.36 | 6.988 | 6.29 | 42175 |
| 1778020500 | 6.1670999 | 0.21 | 3.54 | 6.05 | 6.2699999 | 5.6 | 28632 |
| 1777934100 | 5.9565 | -0.77 | -11.44 | 6.57 | 6.57 | 5.8 | 111880 |
| 1777674900 | 6.7256 | 0.14 | 2.07 | 6.5199999 | 6.975 | 6.45 | 44576 |
| 1777588500 | 6.589 | -0.54 | -7.61 | 7.16 | 7.16 | 5.8762 | 64597 |
| 1777502100 | 7.1314 | 0.27 | 3.88 | 6.9 | 7.25 | 6.195 | 27796 |
| 1777415700 | 6.865 | 0.2 | 2.97 | 6.57 | 7.17 | 6.45 | 14687 |
| 1777329300 | 6.6668 | -0.28 | -4.00 | 6.84 | 7.47 | 6.65 | 31690 |
| 1777070100 | 6.9447 | 0.73 | 11.76 | 6.4 | 7.08 | 6.24 | 62857 |
| 1776983700 | 6.2139 | -0.63 | -9.15 | 6.55 | 6.55 | 5.69 | 223520 |
| 1776897300 | 6.84 | -0.01 | -0.21 | 7.43 | 7.43 | 6.365 | 122365 |
| 1776810900 | 6.8546 | 0.28 | 4.21 | 6.97 | 8.2 | 6.83 | 160834 |
| 1776724500 | 6.5775 | 0.19 | 3.01 | 6.24 | 6.59 | 6.2 | 43716 |
| 1776465300 | 6.3853 | -0.06 | -0.87 | 6.6 | 6.94 | 6.36 | 23050 |
| 1776378900 | 6.4412 | 1.02 | 18.73 | 5.84 | 6.48 | 5.7389 | 36048 |
| 1776292500 | 5.4252 | 0.65 | 13.54 | 5.09 | 5.4252 | 5.09 | 24185 |
| 1776206100 | 4.7783 | 0.31 | 6.84 | 4.67 | 4.9 | 4.54 | 10397 |
| 1776119700 | 4.4723 | 0.08 | 1.77 | 4.32 | 4.4723 | 4 | 14522 |
| 1775860500 | 4.3947 | 0.02 | 0.38 | 4.63 | 4.73 | 4.3947 | 5149 |
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.
