Premium
GraniteShares 2X Long QCOM Daily ETF (QCML)
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 | 2.19 | 11.9216113228 | 18.37 | 22.03 | 18.2 | 1322670 | 20.01779827 | SP |
| 4 | -3.69 | -15.2164948454 | 24.25 | 32.24 | 17.1 | 2190332 | 23.87205896 | SP |
| 12 | 7.56 | 58.1538461538 | 13 | 41.9 | 12.21 | 2374053 | 27.11636664 | SP |
| 26 | -1.94 | -8.62222222222 | 22.5 | 41.9 | 10.46 | 1139359 | 26.6849653 | SP |
| 52 | 0.89 | 4.52465683782 | 19.67 | 41.9 | 10.46 | 624856 | 26.24372625 | SP |
| 156 | -5.32 | -20.5564142195 | 25.88 | 41.9 | 10.46 | 452670 | 26.13266291 | SP |
| 260 | -5.32 | -20.5564142195 | 25.88 | 41.9 | 10.46 | 452670 | 26.13266291 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 21.01 | 0.99 | 4.95 | 21.27 | 22.03 | 20.21 | 1111842 |
| 1783550100 | 20.02 | 0.76 | 3.95 | 18.71 | 20.13 | 18.71 | 841448 |
| 1783463700 | 19.26 | -0.77 | -3.84 | 18.52 | 19.9 | 18.47 | 1487982 |
| 1783377300 | 20.03 | 2.1 | 11.71 | 18.37 | 20.46 | 18.2 | 1849407 |
| 1783031700 | 17.93 | -1.25 | -6.52 | 19.12 | 19.92 | 17.1 | 2241425 |
| 1782945300 | 19.18 | -0.66 | -3.33 | 19.5 | 21 | 19.12 | 2420525 |
| 1782858900 | 19.84 | -0.86 | -4.15 | 20.74 | 21.7399 | 19.69 | 1801508 |
| 1782772500 | 20.7 | -0.02 | -0.10 | 21.69 | 21.8283 | 19.57 | 1439398 |
| 1782513300 | 20.72 | -3.86 | -15.70 | 23.68 | 25.5 | 20.12 | 1849770 |
| 1782426900 | 24.58 | 1.78 | 7.81 | 27.9 | 27.9 | 23.41 | 4363647 |
| 1782340500 | 22.8 | -1.68 | -6.86 | 24.13 | 24.13 | 21.38 | 4542045 |
| 1782254100 | 24.48 | -4.73 | -16.19 | 25.315 | 25.79 | 23.01 | 2555878 |
| 1782167700 | 29.21 | -1.1 | -3.63 | 29.83 | 32.24 | 27.45 | 3778948 |
| 1781822100 | 30.31 | 3.36 | 12.47 | 28.98 | 31.2 | 27.5 | 3166858 |
| 1781735700 | 26.95 | -0.42 | -1.53 | 28.59 | 29.137 | 26.95 | 1053592 |
| 1781649300 | 27.37 | -1.71 | -5.88 | 30.385 | 31.77 | 27.24 | 1779816 |
| 1781562900 | 29.08 | 2.33 | 8.71 | 28.8 | 30.5113 | 27.99 | 1675874 |
| 1781303700 | 26.75 | 2.06 | 8.34 | 24.25 | 27.59 | 23.97 | 1456215 |
| 1781217300 | 24.69 | 2.73 | 12.43 | 21.83 | 24.83 | 21.83 | 1170576 |
| 1781130900 | 21.96 | -3.52 | -13.81 | 24.05 | 25.4 | 21.74 | 1478160 |
| 1781044500 | 25.48 | -3.27 | -11.37 | 28.34 | 29.228 | 22.15 | 3707710 |
| 1780958100 | 28.75 | 0.55 | 1.95 | 29.5 | 29.87 | 27.957 | 1714783 |
| 1780698900 | 28.2 | -8.09 | -22.29 | 34.61 | 35 | 28.2 | 2296197 |
| 1780612500 | 36.29 | -1.99 | -5.20 | 35.45 | 37.56 | 34.14 | 1189983 |
| 1780526100 | 38.28 | 2.6 | 7.29 | 33.99 | 39.83 | 33.371 | 2286652 |
| 1780439700 | 35.68 | 3.3 | 10.19 | 33.02 | 36.82 | 31.53 | 2654844 |
| 1780353300 | 32.38 | -6.87 | -17.50 | 33.65 | 35.035 | 31.65 | 3406610 |
| 1780094100 | 39.25 | 2.35 | 6.37 | 39.18 | 41.9 | 38.18 | 2797023 |
| 1780007700 | 36.9 | 2.83 | 8.31 | 34.88 | 38.67 | 33.42 | 1989675 |
| 1779921300 | 34.07 | -4.81 | -12.37 | 37.9 | 38.42 | 31.16 | 2853013 |
| 1779834900 | 38.88 | 3.16 | 8.85 | 36.68 | 41.61 | 34.97 | 3299419 |
| 1779489300 | 35.72 | 6.76 | 23.34 | 29.25 | 37.31 | 29.2 | 3914471 |
| 1779402900 | 28.96 | 2.77 | 10.58 | 25.9 | 29.12 | 24.91 | 1990515 |
| 1779316500 | 26.19 | 1.7 | 6.94 | 24.93 | 26.42 | 24.08 | 2366435 |
| 1779230100 | 24.49 | -2.03 | -7.65 | 24.52 | 25.9776 | 23.2401 | 1509060 |
| 1779143700 | 26.52 | 0.58 | 2.24 | 27.45 | 28.3699 | 23.96 | 1337067 |
| 1778884500 | 25.94 | 0.23 | 0.89 | 26 | 27.5 | 25.43 | 1853511 |
| 1778798100 | 25.71 | -3.59 | -12.25 | 27.95 | 28.19 | 25.57 | 2718828 |
| 1778711700 | 29.3 | 0.77 | 2.70 | 30.22 | 30.9 | 27.62 | 3925425 |
| 1778625300 | 28.53 | -8.55 | -23.06 | 34.6 | 34.6 | 25.85 | 5296357 |
| 1778538900 | 37.08 | 5.32 | 16.75 | 35.46 | 40 | 35.23 | 4039792 |
| 1778279700 | 31.76 | 4.39 | 16.04 | 30 | 34.13 | 28.9 | 7189054 |
| 1778193300 | 27.37 | 2.61 | 10.54 | 24.275 | 32.78 | 23.49 | 8301734 |
| 1778106900 | 24.76 | 1.48 | 6.36 | 25.22 | 25.9498 | 23.67 | 2289630 |
| 1778020500 | 23.28 | 4.14 | 21.63 | 18.96 | 23.39 | 18.3 | 2825924 |
| 1777934100 | 19.14 | -2.06 | -9.72 | 21.355 | 22 | 18.78 | 1213928 |
| 1777674900 | 21.2 | -0.65 | -2.97 | 21.67 | 21.82 | 19.75 | 1291535 |
| 1777588500 | 21.85 | 5.77 | 35.88 | 20.195 | 23.38 | 18.38 | 2851757 |
| 1777502100 | 16.079999 | 0.54 | 3.47 | 15.81 | 17.03 | 15.78 | 3251233 |
| 1777415700 | 15.54 | -0.06 | -0.38 | 14.5 | 15.84 | 14.33 | 1011694 |
| 1777329300 | 15.6 | 0.24 | 1.56 | 16.89 | 17.81 | 14.92 | 3988961 |
| 1777070100 | 15.36 | 2.84 | 22.69 | 14.68 | 15.8 | 14.32 | 1061988 |
| 1776983700 | 12.5192 | -0.38 | -2.95 | 13.06 | 13.0799 | 12.21 | 89851 |
| 1776897300 | 12.9 | 0.08 | 0.61 | 13 | 13.199 | 12.8534 | 147160 |
| 1776810900 | 12.8222 | -0.46 | -3.45 | 13.35 | 13.35 | 12.75 | 143817 |
| 1776724500 | 13.28 | 0.29 | 2.23 | 13.08 | 13.409 | 12.9495 | 253093 |
| 1776465300 | 12.99 | 0.34 | 2.67 | 13 | 13.1205 | 12.66 | 187568 |
| 1776378900 | 12.6525 | 0.24 | 1.95 | 12.23 | 12.89 | 12.2 | 245407 |
| 1776292500 | 12.41 | 0.07 | 0.54 | 12.47 | 12.635 | 12.291 | 78672 |
| 1776206100 | 12.3432 | 0.28 | 2.30 | 12.26 | 12.3698 | 12.05 | 68573 |
| 1776119700 | 12.0654 | 0.57 | 4.96 | 11.43 | 12.07 | 11.21 | 87392 |
| 1775860500 | 11.4953 | 0.04 | 0.39 | 11.66 | 11.93 | 11.47 | 55770 |
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.
