Premium
GraniteShares 2X Long PDD Daily ETF (PDDL)
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 | 0.67 | 5.15781370285 | 12.99 | 13.97 | 12.76 | 44522 | 13.2482723 | SP |
| 4 | 0.66 | 5.07692307692 | 13 | 13.97 | 9.99 | 41823 | 12.39055308 | SP |
| 12 | -10.31 | -43.0120984564 | 23.97 | 24.08 | 9.99 | 52202 | 14.97797139 | SP |
| 26 | -18.98 | -58.1495098039 | 32.64 | 32.64 | 9.99 | 37928 | 17.63491302 | SP |
| 52 | -13.15 | -49.0488623648 | 26.81 | 43.731 | 9.99 | 25394 | 22.27929913 | SP |
| 156 | -13.15 | -49.0488623648 | 26.81 | 43.731 | 9.99 | 25394 | 22.27929913 | SP |
| 260 | -13.15 | -49.0488623648 | 26.81 | 43.731 | 9.99 | 25394 | 22.27929913 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 13.66 | -0.23 | -1.66 | 14.01 | 14.39 | 13.65 | 17190 |
| 1783636500 | 13.89 | 0.33 | 2.42 | 13.26 | 13.97 | 13.13 | 26985 |
| 1783550100 | 13.5613 | 0.68 | 5.29 | 13.33 | 13.69 | 13.33 | 47494 |
| 1783463700 | 12.8802 | -0.4 | -3.03 | 13.17 | 13.26 | 12.76 | 88804 |
| 1783377300 | 13.2822 | 0.45 | 3.52 | 12.99 | 13.57 | 12.89 | 14806 |
| 1783031700 | 12.83 | -0.09 | -0.68 | 12.55 | 13.0852 | 12.45 | 19579 |
| 1782945300 | 12.9174 | 1.81 | 16.34 | 11.3 | 12.99 | 11.23 | 243582 |
| 1782858900 | 11.1029 | -0.1 | -0.89 | 11.16 | 11.44 | 11.1029 | 16190 |
| 1782772500 | 11.2022 | 0 | 0.02 | 11.49 | 11.49 | 11 | 21173 |
| 1782513300 | 11.2 | 0.9 | 8.74 | 10.01 | 11.26 | 9.99 | 20624 |
| 1782426900 | 10.3 | -0.75 | -6.83 | 10.91 | 10.91 | 10.3 | 73812 |
| 1782340500 | 11.0546 | -0.26 | -2.32 | 10.98 | 11.355 | 10.98 | 23027 |
| 1782254100 | 11.3175 | -0.42 | -3.60 | 11.45 | 11.45 | 11.03 | 58289 |
| 1782167700 | 11.74 | -0.42 | -3.45 | 11.94 | 12.08 | 11.68 | 16637 |
| 1781822100 | 12.16 | -0.16 | -1.33 | 12.19 | 12.2502 | 11.92 | 14028 |
| 1781735700 | 12.3238 | -0.54 | -4.17 | 12.7 | 13.03 | 12.24 | 10192 |
| 1781649300 | 12.86 | -0.65 | -4.82 | 13.29 | 13.29 | 12.644 | 18210 |
| 1781562900 | 13.511 | 0.65 | 5.06 | 12.89 | 13.79 | 12.89 | 24885 |
| 1781303700 | 12.86 | 0.01 | 0.11 | 13 | 13.12 | 12.63 | 14490 |
| 1781217300 | 12.8453 | -0.2 | -1.51 | 12.63 | 12.8453 | 12.1 | 32908 |
| 1781130900 | 13.0426 | -0.05 | -0.39 | 12.92 | 13.16 | 12.85 | 25132 |
| 1781044500 | 13.0933 | -0.22 | -1.66 | 13.48 | 13.5 | 12.99 | 23273 |
| 1780958100 | 13.3137 | -0.81 | -5.72 | 13.95 | 13.95 | 13.19 | 34900 |
| 1780698900 | 14.1216 | -0.33 | -2.29 | 14.15 | 14.56 | 14.1 | 59251 |
| 1780612500 | 14.452 | 0.17 | 1.17 | 14.24 | 14.78 | 14.24 | 22444 |
| 1780526100 | 14.2844 | -0.96 | -6.30 | 15.09 | 15.09 | 14.05 | 237850 |
| 1780439700 | 15.245 | 0.31 | 2.05 | 15.65 | 15.85 | 15.1108 | 78478 |
| 1780353300 | 14.9388 | 0.91 | 6.48 | 13.97 | 15.24 | 13.67 | 113981 |
| 1780094100 | 14.03 | 0.53 | 3.93 | 13.65 | 14.4271 | 13.251 | 146623 |
| 1780007700 | 13.5 | -1.34 | -9.03 | 14.11 | 14.11 | 13.1 | 284182 |
| 1779921300 | 14.8394 | -3.84 | -20.57 | 15.56 | 15.68 | 13.77 | 487577 |
| 1779834900 | 18.6812 | 0.76 | 4.26 | 18.13 | 19.12 | 17.92 | 30978 |
| 1779489300 | 17.9181 | -1.33 | -6.91 | 17.13 | 18.1 | 17.13 | 139143 |
| 1779402900 | 19.2478 | -0.11 | -0.57 | 18.59 | 19.2478 | 18.42 | 8411 |
| 1779316500 | 19.3578 | 0.27 | 1.44 | 19.02 | 19.44 | 18.925 | 19501 |
| 1779230100 | 19.0834 | 0.92 | 5.08 | 18.32 | 19.0834 | 18.3 | 12379 |
| 1779143700 | 18.1607 | -0.37 | -2.02 | 18.43 | 18.43 | 17.91 | 39287 |
| 1778884500 | 18.5353 | 0 | 0.01 | 18.2 | 18.5353 | 17.78 | 15744 |
| 1778798100 | 18.5333 | -1.58 | -7.83 | 19.34 | 19.49 | 18.41 | 49394 |
| 1778711700 | 20.1085 | 1.51 | 8.13 | 18.73 | 20.5903 | 18.73 | 56195 |
| 1778625300 | 18.5972 | -1.24 | -6.26 | 19.65 | 19.65 | 18.51 | 33778 |
| 1778538900 | 19.84 | 0.05 | 0.28 | 19.8 | 20.08 | 19.62 | 7535 |
| 1778279700 | 19.7854 | -1.21 | -5.76 | 20.77 | 20.77 | 19.7854 | 11752 |
| 1778193300 | 20.995 | -0.31 | -1.44 | 20.79 | 21.38 | 20.79 | 28182 |
| 1778106900 | 21.3011 | 2.12 | 11.07 | 19.34 | 21.5 | 19.34 | 20625 |
| 1778020500 | 19.1783 | -0.4 | -2.03 | 19.7 | 19.7 | 19.1 | 6983 |
| 1777934100 | 19.575 | -0.77 | -3.76 | 20.16 | 20.16 | 19.43 | 8694 |
| 1777674900 | 20.34 | -0.11 | -0.54 | 20.0785 | 20.36 | 20.06 | 1126 |
| 1777588500 | 20.4505 | 0.9 | 4.63 | 19.69 | 20.78 | 19.65 | 10042 |
| 1777502100 | 19.546 | 0.11 | 0.55 | 19.34 | 19.59 | 19.34 | 19443 |
| 1777415700 | 19.4385 | -0.48 | -2.41 | 19.68 | 19.68 | 19.3 | 3932 |
| 1777329300 | 19.9188 | 0.15 | 0.75 | 19.54 | 20.2 | 19.54 | 6238 |
| 1777070100 | 19.77 | 0.25 | 1.28 | 19.6 | 19.77 | 19.52 | 11668 |
| 1776983700 | 19.52 | -1.05 | -5.08 | 20.14 | 20.14 | 19.28 | 18089 |
| 1776897300 | 20.565 | 0.3 | 1.47 | 20.27 | 20.65 | 20.25 | 20509 |
| 1776810900 | 20.2677 | -2.22 | -9.86 | 22.03 | 22.03 | 20.2 | 45715 |
| 1776724500 | 22.4841 | -0.2 | -0.86 | 21.86 | 22.5 | 21.77 | 16172 |
| 1776465300 | 22.68 | 0.46 | 2.07 | 23.97 | 24.08 | 22.39 | 34608 |
| 1776378900 | 22.22 | 0.56 | 2.56 | 22.39 | 23.6 | 22.18 | 55244 |
| 1776292500 | 21.6647 | -0.01 | -0.04 | 21.435 | 21.78 | 21.435 | 3943 |
| 1776206100 | 21.6735 | 0.71 | 3.39 | 21.36 | 21.81 | 21.34 | 6510 |
| 1776119700 | 20.9625 | 0.1 | 0.48 | 20.56 | 21.04 | 20.55 | 5862 |
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.
