Premium
Tradr 2X Long SOXX Monthly ETF (SOXM)
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 | 0.47 | 2.14416058394 | 21.92 | 22.41 | 21.18 | 2269 | 21.79006069 | SP |
| 4 | -1.081 | -4.60568360956 | 23.471 | 25.51 | 19.79 | 5274 | 22.46144621 | SP |
| 12 | 0.93 | 4.33364398882 | 21.46 | 25.51 | 19.79 | 4477 | 22.27259531 | SP |
| 26 | -0.21 | -0.929203539823 | 22.6 | 26.86 | 18.924 | 6455 | 23.31732654 | SP |
| 52 | -0.21 | -0.929203539823 | 22.6 | 26.86 | 18.924 | 6455 | 23.31732654 | SP |
| 156 | -0.21 | -0.929203539823 | 22.6 | 26.86 | 18.924 | 6455 | 23.31732654 | SP |
| 260 | -0.21 | -0.929203539823 | 22.6 | 26.86 | 18.924 | 6455 | 23.31732654 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 22.39 | 0.03 | 0.13 | 22.2416 | 22.46 | 22.23 | 1942 |
| 1739489700 | 22.36 | 0.51 | 2.32 | 21.91 | 22.36 | 21.91 | 4030 |
| 1739403300 | 21.8538 | 0.01 | 0.06 | 21.84 | 21.8538 | 21.84 | 668 |
| 1739316900 | 21.84 | 0.08 | 0.37 | 21.54 | 22 | 21.54 | 998 |
| 1739230500 | 21.76 | 0.51 | 2.40 | 21.63 | 21.76 | 21.61 | 1295 |
| 1738971300 | 21.25 | -0.7 | -3.19 | 21.92 | 21.92 | 21.18 | 4352 |
| 1738884900 | 21.95 | -0.01 | -0.05 | 21.79 | 21.95 | 21.5 | 2364 |
| 1738798500 | 21.96 | 0.77 | 3.63 | 21.07 | 22.03 | 21.07 | 1948 |
| 1738712100 | 21.19 | 0.43 | 2.07 | 20.7 | 21.19 | 20.7 | 564 |
| 1738625700 | 20.76 | -0.81 | -3.76 | 19.96 | 21.2 | 19.96 | 5304 |
| 1738366500 | 21.57 | -0.12 | -0.55 | 21.85 | 22.39 | 21.42 | 2166 |
| 1738280100 | 21.69 | 0.85 | 4.08 | 21.28 | 21.69 | 21.261 | 2359 |
| 1738193700 | 20.84 | 0.16 | 0.77 | 21.03 | 21.03 | 20.4717 | 7615 |
| 1738107300 | 20.68 | 0.19 | 0.93 | 20.62 | 20.74 | 19.79 | 4401 |
| 1738020900 | 20.49 | -3.54 | -14.73 | 21.43 | 21.73 | 20.03 | 18531 |
| 1737761700 | 24.03 | -1.04 | -4.15 | 24.89 | 24.89 | 23.88 | 6131 |
| 1737675300 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1737588900 | 25.07 | 0.64 | 2.62 | 24.81 | 25.51 | 24.81 | 16617 |
| 1737502500 | 24.43 | 0.58 | 2.43 | 24.2 | 24.77 | 24.1 | 9340 |
| 1737156900 | 23.85 | 1.14 | 5.02 | 23.471 | 23.99 | 23.471 | 6240 |
| 1737070500 | 22.71 | 0.04 | 0.18 | 23.44 | 23.44 | 22.71 | 1223 |
| 1736984100 | 22.67 | 0.87 | 3.99 | 22.59 | 22.919 | 22.565 | 1539 |
| 1736897700 | 21.8 | 0.26 | 1.21 | 21.689 | 21.8 | 21.365 | 4651 |
| 1736811300 | 21.54 | -0.13 | -0.60 | 20.93 | 21.552 | 20.8 | 3451 |
| 1736552100 | 21.67 | -1.06 | -4.66 | 22.001 | 22.001 | 21.4924 | 3182 |
| 1736379300 | 22.73 | -0.45 | -1.94 | 22.52 | 22.73 | 22.25 | 3948 |
| 1736292900 | 23.18 | -0.65 | -2.73 | 23.99 | 24.32 | 23.18 | 7558 |
| 1736206500 | 23.83 | 1.26 | 5.58 | 23.88 | 24.35 | 23.77 | 10116 |
| 1735947300 | 22.57 | 1.19 | 5.57 | 21.9 | 22.59 | 21.9 | 6405 |
| 1735860900 | 21.38 | 0.19 | 0.90 | 21.85 | 22.0177 | 21.2 | 3305 |
| 1735688100 | 21.19 | -0.36 | -1.67 | 21.62 | 21.74 | 21.19 | 1984 |
| 1735601700 | 21.55 | -0.87 | -3.88 | 21.63 | 21.77 | 21.35 | 2291 |
| 1735342500 | 22.42 | -0.38 | -1.67 | 22.08 | 22.42 | 22.08 | 570 |
| 1735256100 | 22.8 | 0.02 | 0.09 | 22.49 | 22.9 | 22.49 | 281 |
| 1735077840 | 22.78 | 0.37 | 1.65 | 22.611 | 22.8 | 22.601 | 2146 |
| 1734996900 | 22.41 | 1.26 | 5.96 | 21.72 | 22.41 | 21.72 | 588 |
| 1734737700 | 21.15 | 0.63 | 3.05 | 20.52 | 21.53 | 20.5 | 5997 |
| 1734651300 | 20.525 | -0.7 | -3.28 | 21.13 | 21.13 | 20.525 | 3194 |
| 1734564900 | 21.22 | -1.71 | -7.46 | 23.1 | 23.38 | 21.12 | 6372 |
| 1734478500 | 22.93 | -0.59 | -2.51 | 22.96 | 23.07 | 22.745 | 4208 |
| 1734392100 | 23.52 | 0.82 | 3.61 | 22.57 | 23.61 | 22.57 | 4111 |
| 1734132900 | 22.7 | 1.16 | 5.39 | 22.74 | 22.98 | 22.11 | 11570 |
| 1734046500 | 21.54 | -0.36 | -1.64 | 21.25 | 21.6001 | 21.25 | 4338 |
| 1733960100 | 21.9 | 1.07 | 5.14 | 21.55 | 21.9 | 21.38 | 2799 |
| 1733873700 | 20.83 | -1.06 | -4.84 | 21.51 | 21.51 | 20.77 | 6535 |
| 1733787300 | 21.89 | -0.17 | -0.77 | 21.88 | 22.25 | 21.799 | 1171 |
| 1733528100 | 22.06 | 0.23 | 1.05 | 22.1 | 22.11 | 21.8601 | 1270 |
| 1733441700 | 21.83 | -0.81 | -3.58 | 22.48 | 22.58 | 21.7 | 11745 |
| 1733355300 | 22.64 | 0.51 | 2.30 | 22.55 | 22.69 | 22.3524 | 4263 |
| 1733268900 | 22.13 | -0.3 | -1.34 | 22.26 | 22.26 | 22 | 10562 |
| 1733182500 | 22.43 | 1.11 | 5.21 | 21.81 | 22.601 | 21.81 | 6626 |
| 1732917840 | 21.32 | 0.63 | 3.04 | 21.13 | 21.6699 | 21.13 | 1589 |
| 1732750500 | 20.69 | -0.58 | -2.73 | 21.27 | 21.27 | 20.06 | 2063 |
| 1732664100 | 21.27 | -0.6 | -2.74 | 22.15 | 22.15 | 21 | 2064 |
| 1732577700 | 21.87 | 0.45 | 2.10 | 22.07 | 22.1995 | 21.87 | 1653 |
| 1732318500 | 21.42 | 0 | 0.00 | 21.46 | 21.46 | 21.28 | 1460 |
| 1732232100 | 21.42 | 0.68 | 3.28 | 20.75 | 21.6204 | 20.52 | 2323 |
| 1732145700 | 20.74 | -0.33 | -1.57 | 20.5 | 20.74 | 20.01 | 7591 |
| 1732059300 | 21.07 | 0.02 | 0.10 | 20.83 | 21.07 | 20.83 | 1389 |
| 1731972900 | 21.05 | 0.59 | 2.88 | 20.54 | 21.05 | 20.32 | 9114 |
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
