Premium
Tradr 2X Long Triple Q Quarterly ETF (QQQP)
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 | -1.3264 | -4.58011049724 | 28.96 | 29.68 | 27.19 | 7431 | 27.81961782 | SP |
| 4 | 1.3436 | 5.11068847471 | 26.29 | 29.68 | 26.29 | 18971 | 27.07700548 | SP |
| 12 | 3.0136 | 12.2404549147 | 24.62 | 29.68 | 23.98 | 16325 | 26.12108533 | SP |
| 26 | 3.0136 | 12.2404549147 | 24.62 | 29.68 | 23.98 | 16325 | 26.12108533 | SP |
| 52 | 3.0136 | 12.2404549147 | 24.62 | 29.68 | 23.98 | 16325 | 26.12108533 | SP |
| 156 | 3.0136 | 12.2404549147 | 24.62 | 29.68 | 23.98 | 16325 | 26.12108533 | SP |
| 260 | 3.0136 | 12.2404549147 | 24.62 | 29.68 | 23.98 | 16325 | 26.12108533 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 27.6336 | 0.39 | 1.43 | 26.83 | 28.185 | 26.83 | 4222 |
| 1734651300 | 27.2441 | -0.23 | -0.82 | 27.88 | 27.9 | 27.19 | 23123 |
| 1734564900 | 27.47 | -1.99 | -6.75 | 29.4 | 29.5 | 27.4 | 3734 |
| 1734478500 | 29.4582 | -0.21 | -0.71 | 29.52 | 29.52 | 29.33 | 1026 |
| 1734392100 | 29.6677 | 0.75 | 2.59 | 29.14 | 29.68 | 29.14 | 3663 |
| 1734132900 | 28.9179 | 0.38 | 1.32 | 28.96 | 29.06 | 28.709 | 5611 |
| 1734046500 | 28.5425 | -0.32 | -1.12 | 28.69 | 28.7199 | 28.52 | 1072 |
| 1733960100 | 28.8672 | 1 | 3.58 | 28.67 | 28.93 | 28.67 | 9754 |
| 1733873700 | 27.8702 | -0.22 | -0.79 | 28.215 | 28.24 | 27.77 | 29488 |
| 1733787300 | 28.0929 | -0.47 | -1.63 | 28.47 | 28.47 | 28.02 | 1834 |
| 1733528100 | 28.5586 | 0.5 | 1.80 | 28.17 | 28.56 | 28.17 | 2331 |
| 1733441700 | 28.055 | -0.18 | -0.64 | 28.21 | 28.3 | 28.05 | 42663 |
| 1733355300 | 28.2366 | 0.64 | 2.33 | 27.87 | 28.26 | 27.87 | 4538 |
| 1733268900 | 27.5931 | 0.15 | 0.53 | 27.73 | 27.73 | 27.425 | 807 |
| 1733182500 | 27.4471 | 0.57 | 2.10 | 27.16 | 27.479 | 27.15 | 2515 |
| 1732917840 | 26.8813 | 0.47 | 1.78 | 26.5 | 26.8813 | 26.5 | 441 |
| 1732750500 | 26.4111 | -0.46 | -1.72 | 26.74 | 26.74 | 26.4111 | 1059 |
| 1732664100 | 26.8723 | 0.29 | 1.08 | 26.75 | 26.8723 | 26.68 | 10817 |
| 1732577700 | 26.5862 | 0.03 | 0.10 | 26.95 | 27.01 | 26.33 | 30768 |
| 1732318500 | 26.56 | 0.15 | 0.57 | 26.29 | 26.57 | 26.29 | 102087 |
| 1732232100 | 26.41 | 0.18 | 0.68 | 26.57 | 26.57 | 25.925 | 2986 |
| 1732145700 | 26.2319 | -0.07 | -0.26 | 25.94 | 26.2319 | 25.81 | 5461 |
| 1732059300 | 26.2992 | 0.36 | 1.38 | 25.75 | 26.2992 | 25.75 | 6714 |
| 1731972900 | 25.9413 | 0.32 | 1.26 | 26.075 | 26.075 | 25.88 | 1035 |
| 1731713700 | 25.6175 | -1.22 | -4.55 | 26.32 | 26.32 | 25.4301 | 1584 |
| 1731627300 | 26.8379 | -0.38 | -1.40 | 27.21 | 27.21 | 26.83 | 1524 |
| 1731540900 | 27.22 | -0.09 | -0.31 | 27.25 | 27.48 | 27.17 | 3336 |
| 1731454500 | 27.3054 | -0.07 | -0.25 | 27.39 | 27.41 | 27.2599 | 2377 |
| 1731368100 | 27.3729 | -0.06 | -0.23 | 27.6 | 27.6 | 27.1801 | 5498 |
| 1731108900 | 27.4356 | 0.02 | 0.06 | 27.36 | 27.4356 | 27.31 | 19248 |
| 1731022500 | 27.42 | 0.83 | 3.11 | 26.89 | 27.43 | 26.89 | 20445 |
| 1730936100 | 26.5928 | 1.39 | 5.52 | 26.13 | 26.68 | 26.13 | 5480 |
| 1730849700 | 25.2006 | 0.62 | 2.53 | 24.77 | 25.24 | 24.77 | 45509 |
| 1730763300 | 24.5799 | -0.18 | -0.71 | 24.71 | 24.92 | 24.57 | 11263 |
| 1730500500 | 24.7553 | 0.26 | 1.08 | 24.73 | 24.945 | 24.68 | 8682 |
| 1730414100 | 24.4909 | -1.17 | -4.56 | 25.29 | 25.29 | 24.406 | 5344 |
| 1730327700 | 25.6609 | -0.4 | -1.53 | 26.02 | 26.02 | 25.66 | 2761 |
| 1730241300 | 26.0604 | 0.47 | 1.83 | 25.979 | 26.2 | 25.979 | 15540 |
| 1730154900 | 25.5916 | 0 | 0.01 | 25.783 | 25.79 | 25.5916 | 9163 |
| 1729895700 | 25.5898 | 0.28 | 1.11 | 26.06 | 26.07 | 25.5898 | 920 |
| 1729809300 | 25.31 | 0.41 | 1.64 | 25.26 | 25.39 | 25.0201 | 27173 |
| 1729722900 | 24.9015 | -0.81 | -3.16 | 25.43 | 25.43 | 24.669 | 43130 |
| 1729636500 | 25.7143 | 0.08 | 0.33 | 25.37 | 25.83 | 25.37 | 3245 |
| 1729550100 | 25.6299 | 0.04 | 0.16 | 25.46 | 25.69 | 25.46 | 2983 |
| 1729290900 | 25.59 | 0.33 | 1.31 | 25.48 | 25.64 | 25.48 | 12305 |
| 1729204500 | 25.26 | 0.06 | 0.25 | 25.58 | 25.58 | 25.25 | 3669 |
| 1729118100 | 25.1969 | 0.06 | 0.26 | 25.0499 | 25.1969 | 25.0499 | 670 |
| 1729031700 | 25.1328 | -0.76 | -2.94 | 25.93 | 26.05 | 25.03 | 27972 |
| 1728945300 | 25.8937 | 0.41 | 1.62 | 25.73 | 26.0199 | 25.72 | 31556 |
| 1728686100 | 25.48 | 0.07 | 0.27 | 25.24 | 25.55 | 25.24 | 123030 |
| 1728599700 | 25.412 | -0.08 | -0.32 | 25.29 | 26.34 | 25.23 | 25995 |
| 1728513300 | 25.4931 | 0.41 | 1.63 | 24.95 | 25.4931 | 24.95 | 11455 |
| 1728426900 | 25.0831 | 0.76 | 3.15 | 24.5 | 25.4999 | 24.5 | 4577 |
| 1728340500 | 24.3182 | -0.63 | -2.51 | 24.72 | 26.03 | 24.3182 | 7973 |
| 1728081300 | 24.9436 | 0.61 | 2.50 | 24.88 | 25.93 | 24.66 | 29687 |
| 1727994900 | 24.3358 | -0.05 | -0.22 | 24.375 | 24.46 | 24.2296 | 7343 |
| 1727908500 | 24.3905 | 0.12 | 0.50 | 24.21 | 25.93 | 23.98 | 29128 |
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
