Premium
GraniteShares 2X Long PLTR Daily ETF (PTIR)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.05 | 5.87216018483 | 51.94 | 56.74 | 42.62 | 156456 | 47.84982304 | SP |
| 4 | 13.7 | 33.1799467183 | 41.29 | 56.74 | 38.99 | 173053 | 47.23380915 | SP |
| 12 | 29.99 | 119.96 | 25 | 56.74 | 23.44 | 140134 | 41.90159498 | SP |
| 26 | 29.99 | 119.96 | 25 | 56.74 | 23.44 | 140134 | 41.90159498 | SP |
| 52 | 29.99 | 119.96 | 25 | 56.74 | 23.44 | 140134 | 41.90159498 | SP |
| 156 | 29.99 | 119.96 | 25 | 56.74 | 23.44 | 140134 | 41.90159498 | SP |
| 260 | 29.99 | 119.96 | 25 | 56.74 | 23.44 | 140134 | 41.90159498 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727476500 | 35.38 | -0.46 | -1.28 | 35.62 | 36.5599 | 34.91 | 53606 |
| 1727390100 | 35.84 | -0.1 | -0.28 | 36.24 | 36.6199 | 34.938 | 54450 |
| 1727303700 | 35.94 | 0.28 | 0.79 | 35.35 | 36.029 | 34.641 | 145435 |
| 1727217300 | 35.66 | -1.93 | -5.13 | 37.74 | 37.74 | 34.7229 | 156968 |
| 1727130900 | 37.59 | 1.41 | 3.90 | 35.65 | 38.15 | 35.08 | 122325 |
| 1726871700 | 36.18 | 0.57 | 1.61 | 34.07 | 36.34 | 33.341 | 85952 |
| 1726785300 | 35.6058 | 0.83 | 2.37 | 35.92 | 36.55 | 34.42 | 162406 |
| 1726698900 | 34.78 | -0.07 | -0.20 | 33.84 | 36.0401 | 33.74 | 120510 |
| 1726612500 | 34.85 | 0.25 | 0.72 | 36.02 | 36.02 | 33.8 | 149313 |
| 1726526100 | 34.6 | 1.42 | 4.29 | 33.63 | 35.7 | 33.279 | 130253 |
| 1726266900 | 33.1761 | 1.06 | 3.29 | 32.02 | 33.939 | 32.02 | 73793 |
| 1726180500 | 32.119999 | 0.22 | 0.69 | 31.9 | 32.909999 | 31.471 | 82320 |
| 1726094100 | 31.9 | 0.04 | 0.13 | 30.46 | 31.98 | 29.74 | 120118 |
| 1726007700 | 31.86 | 0.33 | 1.05 | 32.119999 | 32.4 | 30 | 252353 |
| 1725921300 | 31.53 | 6.95 | 28.28 | 28.5 | 31.68 | 28.2 | 157469 |
| 1725662100 | 24.5798 | 0.21 | 0.88 | 25.16 | 25.619 | 23.44 | 123061 |
| 1725575700 | 24.3664 | -0.6 | -2.41 | 25.02 | 25.53 | 24.13 | 24287 |
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
