Premium
Tradr 2X Long SPY Weekly ETF (SPYB)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.361 | 1.31511839709 | 27.45 | 27.96 | 27.435 | 1324 | 27.60250074 | SP |
| 4 | 1.731 | 6.63726993865 | 26.08 | 28.339 | 25.69 | 3392 | 27.41836926 | SP |
| 12 | 1.411 | 5.3446969697 | 26.4 | 28.46 | 25.41 | 3670 | 27.21847051 | SP |
| 26 | 3.651 | 15.1117549669 | 24.16 | 28.46 | 22.89 | 3148 | 26.85363619 | SP |
| 52 | 3.651 | 15.1117549669 | 24.16 | 28.46 | 22.89 | 3148 | 26.85363619 | SP |
| 156 | 3.651 | 15.1117549669 | 24.16 | 28.46 | 22.89 | 3148 | 26.85363619 | SP |
| 260 | 3.651 | 15.1117549669 | 24.16 | 28.46 | 22.89 | 3148 | 26.85363619 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 27.811 | 0.02 | 0.08 | 27.66 | 27.811 | 27.66 | 1611 |
| 1739230500 | 27.79 | 0.34 | 1.24 | 27.69 | 27.7944 | 27.66 | 678 |
| 1738971300 | 27.4491 | -0.51 | -1.81 | 28.08 | 28.08 | 27.4491 | 4536 |
| 1738884900 | 27.9548 | 0.18 | 0.67 | 27.76 | 27.96 | 27.76 | 608 |
| 1738798500 | 27.77 | 0.22 | 0.80 | 27.435 | 27.77 | 27.435 | 1093 |
| 1738712100 | 27.55 | 0.37 | 1.36 | 27.28 | 27.6 | 27.18 | 1254 |
| 1738625700 | 27.18 | -0.44 | -1.59 | 26.2 | 27.299 | 26.2 | 1877 |
| 1738366500 | 27.6203 | -0.27 | -0.96 | 28.329 | 28.339 | 27.59 | 4477 |
| 1738280100 | 27.8878 | 0.27 | 0.99 | 27.82 | 27.94 | 27.6845 | 3529 |
| 1738193700 | 27.6137 | -0.24 | -0.85 | 27.74 | 27.8 | 27.52 | 3265 |
| 1738107300 | 27.85 | 0.44 | 1.61 | 27.57 | 27.895 | 27.36 | 1239 |
| 1738020900 | 27.41 | -0.79 | -2.80 | 27.08 | 27.41 | 27.08 | 3581 |
| 1737761700 | 28.2 | 0.13 | 0.46 | 28.33 | 28.339 | 28.14 | 3167 |
| 1737675300 | 28.07 | 0 | 0.00 | 28.07 | 28.07 | 28.07 | 0 |
| 1737588900 | 28.07 | 0.32 | 1.17 | 28.03 | 28.16 | 27.98 | 6296 |
| 1737502500 | 27.7467 | 0.47 | 1.72 | 27.65 | 27.769 | 27.6 | 6244 |
| 1737156900 | 27.2764 | 0.51 | 1.89 | 27.224 | 27.399 | 27.224 | 8092 |
| 1737070500 | 26.77 | -0.12 | -0.45 | 26.9 | 26.9 | 26.7341 | 7161 |
| 1736984100 | 26.89 | 0.97 | 3.76 | 26.79 | 26.89 | 26.679 | 1017 |
| 1736897700 | 25.9153 | 0 | 0.01 | 26.08 | 26.16 | 25.69 | 4535 |
| 1736811300 | 25.9116 | 0.06 | 0.23 | 25.41 | 25.9116 | 25.41 | 5064 |
| 1736552100 | 25.8527 | -0.79 | -2.96 | 26.28 | 26.28 | 25.78 | 1656 |
| 1736379300 | 26.64 | 0.04 | 0.15 | 26.59 | 26.64 | 26.49 | 1362 |
| 1736292900 | 26.6 | -0.57 | -2.10 | 27.41 | 27.41 | 26.54 | 1502 |
| 1736206500 | 27.17 | 0.28 | 1.04 | 27.27 | 27.49 | 27.17 | 8368 |
| 1735947300 | 26.89 | 0.63 | 2.40 | 26.52 | 26.89 | 26.52 | 3815 |
| 1735860900 | 26.26 | -0.13 | -0.49 | 26.6 | 26.79 | 25.9741 | 2078 |
| 1735688100 | 26.39 | -0.23 | -0.86 | 26.59 | 26.59 | 26.38 | 1212 |
| 1735601700 | 26.62 | -0.56 | -2.06 | 26.6 | 26.62 | 26.32 | 2402 |
| 1735342500 | 27.18 | -0.63 | -2.26 | 27.52 | 27.52 | 26.88 | 13587 |
| 1735256100 | 27.8094 | 0.02 | 0.07 | 27.74 | 27.87 | 27.68 | 340 |
| 1735077840 | 27.7898 | 0.54 | 1.97 | 27.37 | 27.7898 | 27.37 | 403 |
| 1734996900 | 27.2523 | 0.41 | 1.52 | 26.9 | 27.2523 | 26.63 | 9089 |
| 1734737700 | 26.8447 | 0.54 | 2.07 | 26.04 | 27.28 | 26.04 | 10335 |
| 1734651300 | 26.3 | -0.03 | -0.11 | 26.82 | 26.88 | 26.28 | 13701 |
| 1734564900 | 26.33 | -1.68 | -5.98 | 28 | 28.12 | 26.33 | 8630 |
| 1734478500 | 28.006 | -0.19 | -0.69 | 27.89 | 28.063 | 27.89 | 448 |
| 1734392100 | 28.2 | 0.19 | 0.68 | 28.12 | 28.29 | 28.12 | 1430 |
| 1734132900 | 28.0094 | -0.03 | -0.12 | 28.22 | 28.22 | 27.9397 | 1494 |
| 1734046500 | 28.0438 | -0.28 | -1.00 | 28.25 | 28.25 | 28.03 | 8167 |
| 1733960100 | 28.3278 | 0.46 | 1.67 | 28.28 | 28.36 | 28.25 | 2168 |
| 1733873700 | 27.8634 | -0.19 | -0.66 | 28.12 | 28.14 | 27.8634 | 7678 |
| 1733787300 | 28.0488 | -0.34 | -1.20 | 29.54 | 29.54 | 28.0488 | 1267 |
| 1733528100 | 28.39 | 0.1 | 0.35 | 28.33 | 28.46 | 28.33 | 3563 |
| 1733441700 | 28.29 | -0.06 | -0.21 | 28.42 | 28.42 | 28.29 | 968 |
| 1733355300 | 28.35 | 0.33 | 1.18 | 28.28 | 28.35 | 28.22 | 256 |
| 1733268900 | 28.02 | -0.03 | -0.11 | 28.05 | 28.05 | 27.97 | 4334 |
| 1733182500 | 28.05 | 0.09 | 0.32 | 27.97 | 28.05 | 27.97 | 176 |
| 1732917840 | 27.96 | 0.37 | 1.33 | 27.77 | 27.96 | 27.71 | 1140 |
| 1732750500 | 27.5938 | -0.23 | -0.83 | 27.82 | 27.82 | 27.5938 | 249 |
| 1732664100 | 27.8244 | 0.28 | 1.03 | 27.64 | 27.8244 | 27.64 | 689 |
| 1732577700 | 27.54 | 0.17 | 0.61 | 27.72 | 27.72 | 27.36 | 5018 |
| 1732318500 | 27.3743 | 0.19 | 0.71 | 27.24 | 27.3743 | 27.2301 | 9219 |
| 1732232100 | 27.181 | 0.31 | 1.15 | 26.78 | 27.181 | 26.78 | 261 |
| 1732145700 | 26.8711 | -0.05 | -0.18 | 26.95 | 26.95 | 26.4496 | 1443 |
| 1732059300 | 26.92 | 0.25 | 0.93 | 26.57 | 26.92 | 26.32 | 8042 |
| 1731972900 | 26.6731 | 0.16 | 0.61 | 26.52 | 26.71 | 26.47 | 15862 |
| 1731713700 | 26.5101 | -0.69 | -2.54 | 26.9 | 26.9 | 26.39 | 8359 |
| 1731627300 | 27.2011 | -0.38 | -1.37 | 27.46 | 27.531 | 27.2011 | 9978 |
| 1731540900 | 27.58 | 0.02 | 0.07 | 27.585 | 27.71 | 27.4 | 5064 |
| 1731454500 | 27.56 | -0.21 | -0.76 | 27.77 | 27.77 | 27.37 | 7376 |
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
