Premium
Defiance Daily Target 2X Short SMCI ETF (SMCZ)
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 | -3.32 | -35.8918918919 | 9.25 | 11.9899 | 5.705 | 658906 | 10.63613246 | SP |
| 4 | -5.12 | -46.334841629 | 11.05 | 11.9899 | 4.88 | 2166496 | 7.84193062 | SP |
| 12 | -43.27 | -87.9471544715 | 49.2 | 56 | 4.88 | 1047154 | 11.69715375 | SP |
| 26 | -47.01 | -88.7986399698 | 52.94 | 66.7 | 4.88 | 615776 | 18.95279852 | SP |
| 52 | -0.9 | -13.17715959 | 6.83 | 66.7 | 2.5345 | 3989318 | 5.40963703 | SP |
| 156 | -16.57 | -73.6444444444 | 22.5 | 66.7 | 2.5345 | 3677181 | 5.69315535 | SP |
| 260 | -16.57 | -73.6444444444 | 22.5 | 66.7 | 2.5345 | 3677181 | 5.69315535 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 9.42 | -2.52 | -21.11 | 11.31 | 11.42 | 9.26 | 821250 |
| 1781735700 | 11.94 | 1.01 | 9.29 | 10.53 | 11.9899 | 10.42 | 921461 |
| 1781649300 | 10.9253 | 1.09 | 11.03 | 9.98 | 10.979 | 9.9401 | 468224 |
| 1781562900 | 9.84 | -0.26 | -2.57 | 9.25 | 9.93 | 9.09 | 424690 |
| 1781303700 | 10.1 | 0.71 | 7.56 | 9.76 | 10.69 | 9.3701 | 1131123 |
| 1781217300 | 9.39 | -2 | -17.56 | 11.39 | 11.87 | 9.3101 | 3599212 |
| 1781130900 | 11.39 | 4.05 | 55.18 | 9.1199999 | 11.42 | 8.8 | 4885299 |
| 1781044500 | 7.34 | 0.96 | 15.05 | 6.08 | 8.06 | 6.08 | 2411657 |
| 1780958100 | 6.38 | -0.78 | -10.89 | 6.38 | 6.9201 | 6.09 | 953190 |
| 1780698900 | 7.16 | 1.31 | 22.39 | 6.35 | 7.309 | 6.28 | 1922371 |
| 1780612500 | 5.85 | 0.11 | 2.01 | 6.2 | 6.2699999 | 5.6399 | 3286752 |
| 1780526100 | 5.735 | 0.57 | 10.93 | 5.3099999 | 6.09 | 5.22 | 2055384 |
| 1780439700 | 5.17 | -0.85 | -14.09 | 5.54 | 5.59 | 4.88 | 3205929 |
| 1780353300 | 6.0179 | -0.21 | -3.40 | 6.29 | 6.32 | 5.71 | 2460264 |
| 1780094100 | 6.23 | -1.91 | -23.49 | 6.865 | 7 | 5.38 | 5642022 |
| 1780007700 | 8.1425 | -1.59 | -16.32 | 9.78 | 10.03 | 7.03 | 3433823 |
| 1779921300 | 9.73 | -0.68 | -6.56 | 9.68 | 10.52 | 9.44 | 657051 |
| 1779834900 | 10.4131 | -0.97 | -8.50 | 11.05 | 11.41 | 9.88 | 717227 |
| 1779489300 | 11.38 | -1.68 | -12.86 | 12.7 | 12.77 | 11.08 | 831588 |
| 1779402900 | 13.06 | -0.04 | -0.31 | 13.52 | 13.96 | 12.78 | 530682 |
| 1779316500 | 13.1 | -2.97 | -18.48 | 15.45 | 15.71 | 12.6 | 1113063 |
| 1779230100 | 16.07 | 0.21 | 1.32 | 16.399999 | 17.22 | 15.3301 | 358701 |
| 1779143700 | 15.8602 | 0.23 | 1.47 | 15.55 | 17.1601 | 15.43 | 310833 |
| 1778884500 | 15.63 | 1.63 | 11.64 | 15.11 | 15.9894 | 15.07 | 423614 |
| 1778798100 | 14 | -1.19 | -7.83 | 15.04 | 15.4 | 13.34 | 831606 |
| 1778711700 | 15.19 | 0.86 | 6.00 | 14.19 | 15.25 | 14.18 | 836818 |
| 1778625300 | 14.33 | 0.59 | 4.29 | 14.2 | 15.61 | 13.83 | 822473 |
| 1778538900 | 13.74 | 1.19 | 9.46 | 12.8 | 13.84 | 11.8558 | 516414 |
| 1778279700 | 12.5521 | -1.51 | -10.72 | 14.17 | 15.04 | 12.28 | 1474206 |
| 1778193300 | 14.06 | 0.78 | 5.83 | 13.82 | 14.56 | 12.56 | 2605082 |
| 1778106900 | 13.285 | -12.87 | -49.20 | 19.25 | 19.8 | 13.21 | 3968857 |
| 1778020500 | 26.1506 | 0.23 | 0.89 | 25.15 | 26.86 | 25.15 | 843246 |
| 1777934100 | 25.9208 | -1.61 | -5.85 | 26.97 | 26.97 | 24.79 | 143446 |
| 1777674900 | 27.53 | 0.46 | 1.71 | 26.86 | 28.04 | 25.23 | 82121 |
| 1777588500 | 27.0666 | -2.36 | -8.03 | 27.91 | 29.43 | 26.75 | 153422 |
| 1777502100 | 29.43 | 1.46 | 5.22 | 28.03 | 31.31 | 28.03 | 240250 |
| 1777415700 | 27.97 | 1.38 | 5.17 | 28.05 | 29.1581 | 27 | 115644 |
| 1777329300 | 26.595 | 2.07 | 8.42 | 24.8 | 27.165 | 23.85 | 218522 |
| 1777070100 | 24.53 | -5.17 | -17.41 | 28.2 | 28.43 | 23.7 | 454472 |
| 1776983700 | 29.7 | 4.29 | 16.88 | 30.1 | 31.116 | 28.29 | 523553 |
| 1776897300 | 25.41 | -1.55 | -5.75 | 26.26 | 26.28 | 25.01 | 198035 |
| 1776810900 | 26.96 | 0.69 | 2.63 | 26.15 | 27.11 | 24.27 | 220465 |
| 1776724500 | 26.27 | -0.84 | -3.10 | 27.42 | 28.42 | 26.27 | 70796 |
| 1776465300 | 27.11 | -0.32 | -1.17 | 25.81 | 27.44 | 25.8 | 114355 |
| 1776378900 | 27.43 | -2.35 | -7.89 | 29.27 | 30.945 | 26.6 | 408822 |
| 1776292500 | 29.78 | -0.16 | -0.52 | 28.47 | 30.35 | 28.29 | 194245 |
| 1776206100 | 29.935 | -3.07 | -9.32 | 30.33 | 31.5 | 28.44 | 281828 |
| 1776119700 | 33.009999 | -2.22 | -6.30 | 35.51 | 37.2 | 33 | 202858 |
| 1775860500 | 35.23 | -7.3 | -17.16 | 40.8 | 40.8 | 34.305 | 384977 |
| 1775774100 | 42.53 | 0.17 | 0.40 | 42.04 | 43 | 40.2 | 95030 |
| 1775687700 | 42.36 | -2.54 | -5.66 | 39.93 | 43.9775 | 39.93 | 105625 |
| 1775601300 | 44.9 | -2.46 | -5.19 | 47.62 | 48.8 | 44.9 | 106041 |
| 1775514900 | 47.36 | 3.55 | 8.10 | 43.62 | 47.7992 | 42.6 | 78794 |
| 1775169300 | 43.81 | -2.58 | -5.55 | 48.79 | 48.79 | 42.85 | 229496 |
| 1775082900 | 46.385 | 0.52 | 1.12 | 44.81 | 47.02 | 43.06 | 196472 |
| 1774996500 | 45.87 | -8.63 | -15.83 | 52.05 | 52.665 | 45.59 | 187239 |
| 1774910100 | 54.5 | 4.2 | 8.35 | 49.2 | 56 | 48.93 | 207235 |
| 1774650900 | 50.3 | 1.03 | 2.09 | 48.92 | 52.845 | 48.92 | 329687 |
| 1774564500 | 49.27 | 6.29 | 14.63 | 45.4 | 50.46 | 43.79 | 699639 |
| 1774478100 | 42.98 | -8.23 | -16.07 | 49.25 | 49.25 | 42.13 | 874347 |
| 1774391700 | 51.21 | -3.17 | -5.83 | 56.26 | 57.3795 | 49.52 | 752435 |
| 1774305300 | 54.3812 | -6.38 | -10.50 | 62.09 | 66.7 | 51.25 | 1979499 |
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.
