Premium
Defiance Daily Target 2X Short PLTR ETF (PLTZ)
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 | 3.945 | 15.8084552194 | 24.955 | 28.98 | 19.905 | 1015177 | 22.55312431 | SP |
| 4 | -2.08 | -6.71400903809 | 30.98 | 34.02 | 19.905 | 527415 | 26.35168411 | SP |
| 12 | 0.87 | 3.10381733857 | 28.03 | 39.91 | 19.905 | 976029 | 29.45452705 | SP |
| 26 | 22.5 | 351.5625 | 6.4 | 42.83 | 6.0005 | 1827761 | 25.7005042 | SP |
| 52 | 11.31 | 64.2978965321 | 17.59 | 42.83 | 5.22 | 7066627 | 10.01169885 | SP |
| 156 | 11.31 | 64.2978965321 | 17.59 | 42.83 | 5.22 | 7066627 | 10.01169885 | SP |
| 260 | 11.31 | 64.2978965321 | 17.59 | 42.83 | 5.22 | 7066627 | 10.01169885 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 28.28 | 2.24 | 8.60 | 26.52 | 28.8286 | 26.02 | 482141 |
| 1780612500 | 26.04 | 0.19 | 0.74 | 24.69 | 26.55 | 24.36 | 463362 |
| 1780526100 | 25.85 | 2.98 | 13.03 | 23.6 | 26.15 | 23.12 | 534048 |
| 1780439700 | 22.87 | 2.18 | 10.54 | 21.685 | 23.48 | 21 | 807430 |
| 1780353300 | 20.69 | -1.12 | -5.14 | 20.94 | 22.01 | 19.905 | 1072712 |
| 1780094100 | 21.81 | -4.96 | -18.53 | 24.955 | 25.785 | 21.4002 | 2198333 |
| 1780007700 | 26.77 | -5.23 | -16.34 | 31.78 | 31.78 | 26.7501 | 885745 |
| 1779921300 | 32 | 1.81 | 6.00 | 31.77 | 32.3791 | 30.64 | 201570 |
| 1779834900 | 30.19 | 0.08 | 0.27 | 30.51 | 31.6499 | 29.335 | 215219 |
| 1779489300 | 30.11 | 0.28 | 0.94 | 29.87 | 31.1999 | 29.175 | 197330 |
| 1779402900 | 29.83 | -0.15 | -0.50 | 30.46 | 30.65 | 29.39 | 263442 |
| 1779316500 | 29.98 | -0.84 | -2.73 | 31.27 | 32.11 | 29.9481 | 244569 |
| 1779230100 | 30.82 | -0.09 | -0.29 | 30.8 | 31.59 | 29.85 | 307700 |
| 1779143700 | 30.91 | -0.52 | -1.65 | 32.2 | 32.659999 | 30.575 | 311787 |
| 1778884500 | 31.43 | -0.12 | -0.38 | 31.86 | 32.2 | 30.69 | 326303 |
| 1778798100 | 31.55 | -1.91 | -5.71 | 33.6 | 33.69 | 31.24 | 390886 |
| 1778711700 | 33.46 | 2.71 | 8.81 | 31.62 | 34.02 | 30.3319 | 457257 |
| 1778625300 | 30.75 | 0.37 | 1.22 | 30.64 | 31.85 | 30.24 | 486936 |
| 1778538900 | 30.38 | 0.35 | 1.17 | 31.22 | 32.1693 | 30.33 | 312857 |
| 1778279700 | 30.03 | -0.19 | -0.63 | 30.98 | 32.1 | 29.97 | 343399 |
| 1778193300 | 30.22 | -1.68 | -5.27 | 31.38 | 31.38 | 28.49 | 739776 |
| 1778106900 | 31.9 | 0.99 | 3.20 | 31.97 | 33.09 | 31.03 | 725974 |
| 1778020500 | 30.91 | 3.8 | 14.02 | 29.29 | 31.36 | 28.31 | 1271455 |
| 1777934100 | 27.11 | -0.8 | -2.87 | 26.5 | 27.45 | 25.8 | 1173152 |
| 1777674900 | 27.91 | -2.18 | -7.24 | 28.27 | 29.05 | 26.925 | 584826 |
| 1777588500 | 30.09 | -0.49 | -1.60 | 30.4 | 31.1641 | 29.62 | 415652 |
| 1777502100 | 30.58 | 1.3 | 4.44 | 29.94 | 31.96 | 29.925 | 701031 |
| 1777415700 | 29.28 | 0.73 | 2.56 | 28.83 | 29.55 | 28.25 | 490725 |
| 1777329300 | 28.55 | 0.03 | 0.11 | 29.31 | 29.32 | 27.75 | 466837 |
| 1777070100 | 28.52 | -0.62 | -2.13 | 28.66 | 30.25 | 28.39 | 816788 |
| 1776983700 | 29.14 | 3.67 | 14.41 | 26.54 | 29.7 | 26.32 | 1055387 |
| 1776897300 | 25.47 | -2.57 | -9.17 | 27.06 | 27.4 | 25.46 | 1068034 |
| 1776810900 | 28.04 | -0.02 | -0.07 | 27.58 | 28.82 | 26.56 | 740349 |
| 1776724500 | 28.06 | 0.2 | 0.72 | 28.29 | 28.84 | 27.58 | 764734 |
| 1776465300 | 27.86 | -1.53 | -5.21 | 28.33 | 29.15 | 27.12 | 982855 |
| 1776378900 | 29.39 | -0.23 | -0.78 | 28.7 | 30.725 | 28.605 | 1191631 |
| 1776292500 | 29.62 | -3.06 | -9.36 | 32.22 | 33.095 | 29.44 | 1158735 |
| 1776206100 | 32.68 | -1.82 | -5.28 | 33.47 | 33.74 | 31.58 | 1083576 |
| 1776119700 | 34.5 | -2.47 | -6.68 | 35.775 | 36.42 | 33.34 | 2376340 |
| 1775860500 | 36.97 | 1.29 | 3.62 | 36.82 | 39.91 | 36.4 | 3319187 |
| 1775774100 | 35.68 | 4.56 | 14.65 | 31.86 | 36.56 | 31.86 | 3415715 |
| 1775687700 | 31.12 | 3.42 | 12.35 | 25.915 | 31.7 | 25.832 | 1814518 |
| 1775601300 | 27.7 | -0.82 | -2.88 | 28.96 | 29.86 | 27.65 | 779369 |
| 1775514900 | 28.52 | 0.12 | 0.42 | 28.33 | 29.02 | 27.54 | 668356 |
| 1775169300 | 28.4 | -0.73 | -2.51 | 30.39 | 31.48 | 28.28 | 1512733 |
| 1775082900 | 29.13 | -0.11 | -0.38 | 28.97 | 29.91 | 28.42 | 1099171 |
| 1774996500 | 29.24 | -4.24 | -12.66 | 32.195 | 32.75 | 28.47 | 1225994 |
| 1774910100 | 33.479999 | 2.41 | 7.76 | 30.86 | 33.98 | 30.74 | 791583 |
| 1774650900 | 31.07 | 1.81 | 6.19 | 29.965 | 31.64 | 29.94 | 1124397 |
| 1774564500 | 29.26 | 2.54 | 9.51 | 27.37 | 29.383291 | 27.37 | 966985 |
| 1774478100 | 26.72 | -0.08 | -0.30 | 25.95 | 26.76 | 24.919 | 1143263 |
| 1774391700 | 26.8 | 1.85 | 7.41 | 25.14 | 27.776 | 24.6 | 1708427 |
| 1774305300 | 24.95 | -3.83 | -13.31 | 27.76 | 27.79 | 24.88 | 2107246 |
| 1774046100 | 28.78 | 1.68 | 6.20 | 27.3 | 29.35 | 27.11 | 1078854 |
| 1773959700 | 27.1 | -1.04 | -3.70 | 28.06 | 28.9239 | 26.91 | 801003 |
| 1773873300 | 28.14 | 0.81 | 2.96 | 27.35 | 28.2 | 26.795 | 753408 |
| 1773786900 | 27.33 | -0.87 | -3.09 | 28.29 | 28.43 | 26.7374 | 1421041 |
| 1773700500 | 28.2 | -0.68 | -2.35 | 28.38 | 28.79 | 27.77 | 1061586 |
| 1773441300 | 28.88 | 0.91 | 3.25 | 28.03 | 29.74 | 27.62 | 1751836 |
| 1773354900 | 27.97 | -0.71 | -2.48 | 28.105 | 28.872 | 27.08 | 1837269 |
| 1773268500 | 28.68 | -0.18 | -0.62 | 28.74 | 29.53 | 28.09 | 1036932 |
| 1773182100 | 28.86 | 1.83 | 6.77 | 27.2 | 29.2 | 27 | 1476302 |
| 1773095700 | 27.03 | 0.25 | 0.93 | 27.305 | 28.2 | 26.485 | 1318911 |
| 1772840100 | 26.78 | -1.68 | -5.90 | 29.26 | 29.26 | 25.22 | 2940542 |
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.
