Premium
GraniteShares 2X Long PLTR Daily ETF (PTIR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.37 | -6.92996524993 | 149.64 | 165 | 132.6402 | 715155 | 151.0187223 | SP |
| 4 | 31.72 | 29.4932589493 | 107.55 | 165 | 103.18 | 993732 | 130.59772234 | SP |
| 12 | 97.98 | 237.297166384 | 41.29 | 165 | 38.99 | 574720 | 107.70333752 | SP |
| 26 | 114.27 | 457.08 | 25 | 165 | 23.44 | 444795 | 102.57032234 | SP |
| 52 | 114.27 | 457.08 | 25 | 165 | 23.44 | 444795 | 102.57032234 | SP |
| 156 | 114.27 | 457.08 | 25 | 165 | 23.44 | 444795 | 102.57032234 | SP |
| 260 | 114.27 | 457.08 | 25 | 165 | 23.44 | 444795 | 102.57032234 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 143.55 | -11.57 | -7.46 | 152.47999 | 154.06 | 139.175 | 688265 |
| 1735256100 | 155.12 | -1.11 | -0.71 | 158.94 | 160.27 | 152.01 | 615425 |
| 1735077840 | 156.22999 | 6.35 | 4.24 | 151.12 | 165 | 151.12 | 691235 |
| 1734996900 | 149.88 | 0.09 | 0.06 | 149.63999 | 154.58 | 137.7116 | 865695 |
| 1734737700 | 149.79 | 21.7 | 16.94 | 121.32 | 149.83 | 118.4 | 1410580 |
| 1734651300 | 128.09 | 9.45 | 7.97 | 126.6 | 135.4299 | 125 | 1200548 |
| 1734564900 | 118.64 | -10.16 | -7.89 | 128.15 | 139.69999 | 114.83 | 1605825 |
| 1734478500 | 128.8 | -4.8 | -3.59 | 124.7 | 131.69999 | 119.4546 | 1088312 |
| 1734392100 | 133.6 | -1.21 | -0.90 | 131.19 | 140.74 | 117.5 | 1675002 |
| 1734132900 | 134.81 | 9.64 | 7.70 | 125.76 | 134.83 | 122.58 | 978259 |
| 1734046500 | 125.17 | 2.36 | 1.92 | 121.95 | 132.3197 | 120.75 | 860685 |
| 1733960100 | 122.81 | 5.23 | 4.45 | 124.4 | 124.4868 | 108.01 | 1154628 |
| 1733873700 | 117.58 | -5.39 | -4.38 | 120.95 | 133.11 | 117.0122 | 1132226 |
| 1733787300 | 122.97 | -13.72 | -10.04 | 151.41999 | 152.55 | 117.8987 | 1816644 |
| 1733528100 | 136.69 | 14.91 | 12.24 | 125.16 | 138.16999 | 123 | 769484 |
| 1733441700 | 121.78 | 6.65 | 5.78 | 115.81 | 125.26 | 115.2 | 577163 |
| 1733355300 | 115.13 | -3.81 | -3.20 | 119.56 | 119.56 | 106.6101 | 667499 |
| 1733268900 | 118.94 | 14.61 | 14.00 | 104.44 | 120.13 | 104.16 | 751211 |
| 1733182500 | 104.33 | -2.2 | -2.07 | 107.55 | 109.01 | 103.18 | 332216 |
| 1732917840 | 106.53 | 2.92 | 2.82 | 102.86 | 106.83 | 102.82 | 190814 |
| 1732750500 | 103.61 | 0.88 | 0.86 | 104.21 | 108 | 97.94 | 482601 |
| 1732664100 | 102.73 | 3.39 | 3.41 | 98.94 | 102.85 | 97.06 | 373219 |
| 1732577700 | 99.34 | 0.97 | 0.99 | 106.48 | 109.15 | 97.61 | 736279 |
| 1732318500 | 98.37 | 8.65 | 9.64 | 90.76 | 98.64 | 89.99 | 518253 |
| 1732232100 | 89.72 | -2.31 | -2.51 | 91.86 | 95.62 | 88.33 | 418401 |
| 1732145700 | 92.03 | -2.4 | -2.54 | 93.4 | 94.465 | 85.6 | 466038 |
| 1732059300 | 94.43 | 4.8 | 5.36 | 84.5 | 94.67 | 84 | 450291 |
| 1731972900 | 89.63 | -14.37 | -13.82 | 100.25 | 100.73 | 82.1 | 976829 |
| 1731713700 | 104 | 19.19 | 22.63 | 90.52 | 104.5045 | 89.84 | 827828 |
| 1731627300 | 84.81 | -4.73 | -5.28 | 90.97 | 90.97 | 83.11 | 625280 |
| 1731540900 | 89.54 | 2.4 | 2.75 | 92.15 | 97.33 | 86.94 | 519861 |
| 1731454500 | 87.14 | -1.03 | -1.17 | 84.6 | 87.555 | 83.36 | 785985 |
| 1731368100 | 88.17 | 5.22 | 6.29 | 88.04 | 93.27 | 83.8 | 946648 |
| 1731108900 | 82.95 | 6.96 | 9.16 | 75.29 | 83.15 | 74.5455 | 419264 |
| 1731022500 | 75.99 | 0.59 | 0.78 | 76.22 | 77.66 | 69.93 | 647854 |
| 1730936100 | 75.4 | 11.14 | 17.34 | 70.1 | 75.41 | 68.68 | 529334 |
| 1730849700 | 64.26 | 20.55 | 47.01 | 57.44 | 65.108999 | 55.2 | 847010 |
| 1730763300 | 43.71 | -1.05 | -2.35 | 43.05 | 44.859 | 42.9 | 286500 |
| 1730500500 | 44.76 | 0.83 | 1.89 | 44.72 | 46 | 44 | 162568 |
| 1730414100 | 43.93 | -4.89 | -10.02 | 46.46 | 47.7 | 42.62 | 196623 |
| 1730327700 | 48.82 | -2.78 | -5.39 | 50.85 | 51.25 | 48.58 | 123737 |
| 1730241300 | 51.6 | -0.18 | -0.35 | 51.6 | 51.85 | 49.58 | 130707 |
| 1730154900 | 51.78 | 0.28 | 0.54 | 51.94 | 52.04 | 51.115 | 168647 |
| 1729895700 | 51.5 | 2.92 | 6.01 | 49.25 | 51.89 | 48.797 | 234651 |
| 1729809300 | 48.58 | 2.02 | 4.34 | 47.09 | 48.94 | 46.7 | 110036 |
| 1729722900 | 46.56 | -0.69 | -1.46 | 47.16 | 48.89 | 45.35 | 120176 |
| 1729636500 | 47.25 | 0.55 | 1.18 | 46.64 | 48.4 | 45.97 | 101319 |
| 1729550100 | 46.7 | -0.69 | -1.46 | 47.2 | 48.33 | 46.185 | 131709 |
| 1729290900 | 47.39 | 2.14 | 4.73 | 45.18 | 47.39 | 44.6122 | 135029 |
| 1729204500 | 45.25 | 0.08 | 0.18 | 45.75 | 46.6 | 44.5 | 144641 |
| 1729118100 | 45.17 | -1.15 | -2.48 | 46.1 | 46.25 | 41.8 | 177353 |
| 1729031700 | 46.32 | -2.14 | -4.42 | 48.69 | 49 | 44.28 | 278890 |
| 1728945300 | 48.46 | -0.26 | -0.53 | 49.03 | 50.66 | 48.259 | 171328 |
| 1728686100 | 48.72 | -0.03 | -0.06 | 48.5 | 50.66 | 46.731 | 239383 |
| 1728599700 | 48.75 | 0.78 | 1.63 | 47.51 | 49.58 | 46.3547 | 202437 |
| 1728513300 | 47.97 | 3.62 | 8.16 | 44.68 | 48.3695 | 43.881 | 292479 |
| 1728426900 | 44.35 | 5.13 | 13.08 | 40.03 | 44.4337 | 39.66 | 202073 |
| 1728340500 | 39.22 | -2.34 | -5.63 | 41.29 | 41.6 | 38.99 | 137274 |
| 1728081300 | 41.56 | 1.62 | 4.06 | 40.94 | 42.05 | 40.37 | 165528 |
| 1727994900 | 39.94 | 3.31 | 9.04 | 36.44 | 40.09 | 36.44 | 174759 |
| 1727908500 | 36.63 | 1.93 | 5.56 | 34.14 | 36.8699 | 34.08 | 102201 |
| 1727822100 | 34.7 | -1.35 | -3.74 | 36.12 | 36.61 | 33.89 | 60558 |
| 1727735700 | 36.05 | 0.67 | 1.89 | 34.72 | 36.24 | 34.11 | 47035 |
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
