Premium
Leverage Shares 2X Long TER Daily ETF (TERG)
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 | -24.38 | -34.8285714286 | 70 | 80.05 | 43.84 | 68748 | 70.54844439 | SP |
| 4 | -11.47 | -20.0910842529 | 57.09 | 80.05 | 41.57 | 79758 | 58.28850929 | SP |
| 12 | -9.98 | -17.9496402878 | 55.6 | 80.05 | 35.74 | 109297 | 51.23778101 | SP |
| 26 | 25.94 | 131.808943089 | 19.68 | 80.05 | 19.68 | 68477 | 48.57278259 | SP |
| 52 | 31.6 | 225.392296719 | 14.02 | 80.05 | 12.19 | 56669 | 47.76271612 | SP |
| 156 | 31.6 | 225.392296719 | 14.02 | 80.05 | 12.19 | 56669 | 47.76271612 | SP |
| 260 | 31.6 | 225.392296719 | 14.02 | 80.05 | 12.19 | 56669 | 47.76271612 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 44.32 | -15.88 | -26.37 | 60.75 | 62 | 42.0294 | 81010 |
| 1782945300 | 60.1962 | -19.23 | -24.21 | 71.96 | 71.96 | 59.95 | 76424 |
| 1782858900 | 79.4236 | 7.36 | 10.22 | 74.7 | 80.05 | 73.81 | 76942 |
| 1782772500 | 72.0598 | 7.73 | 12.02 | 66.33 | 74.129889 | 58.29 | 43556 |
| 1782513300 | 64.33 | -11.79 | -15.49 | 70.9 | 70.9 | 60.84 | 65779 |
| 1782426900 | 76.12 | 13.11 | 20.81 | 70 | 76.12 | 65 | 81078 |
| 1782340500 | 63.01 | 1.83 | 2.99 | 60.99 | 64.7 | 60.265 | 35332 |
| 1782254100 | 61.18 | -11.44 | -15.75 | 58.65 | 63.5 | 57.3584 | 55752 |
| 1782167700 | 72.6202 | 5.8 | 8.68 | 72 | 72.81 | 67.765 | 57470 |
| 1781822100 | 66.819999 | 7.97 | 13.54 | 63.92 | 67.14 | 63.11 | 85553 |
| 1781735700 | 58.849 | -0.3 | -0.51 | 64.489999 | 67.9515 | 58.52 | 63508 |
| 1781649300 | 59.1503 | -6.88 | -10.42 | 66.64 | 66.87 | 59.1503 | 35784 |
| 1781562900 | 66.032799 | 8.3 | 14.38 | 64.42 | 67.48 | 63.97 | 59072 |
| 1781303700 | 57.73 | 6.06 | 11.73 | 51.76 | 58.62 | 51.76 | 56297 |
| 1781217300 | 51.668 | 8.3 | 19.13 | 45.61 | 51.82 | 45.61 | 115474 |
| 1781130900 | 43.3716 | -5.63 | -11.49 | 46.24 | 50.06 | 43.34 | 63659 |
| 1781044500 | 49 | -1.52 | -3.01 | 53.96 | 55.965 | 41.57 | 209919 |
| 1780958100 | 50.523 | 4.36 | 9.45 | 50.99 | 51.73 | 49.2 | 108830 |
| 1780698900 | 46.16 | -14.62 | -24.05 | 55.39 | 56.28 | 45.38 | 180562 |
| 1780612500 | 60.78 | -0.8 | -1.30 | 57.09 | 62.93 | 55.76 | 44457 |
| 1780526100 | 61.58 | 4.82 | 8.49 | 58.76 | 64.7 | 57.21 | 205546 |
| 1780439700 | 56.76 | 6.36 | 12.62 | 50.3 | 57.05 | 50.3 | 157017 |
| 1780353300 | 50.4 | -1.48 | -2.85 | 48.91 | 52.57 | 48.1 | 422449 |
| 1780094100 | 51.88 | -2.41 | -4.44 | 55.48 | 55.48 | 50.39 | 43380 |
| 1780007700 | 54.2892 | 1.96 | 3.74 | 53.77 | 55.3 | 49.47 | 46600 |
| 1779921300 | 52.33 | -3.84 | -6.84 | 61.61 | 62.44 | 49.55 | 381642 |
| 1779834900 | 56.17 | 8.22 | 17.14 | 51.27 | 56.59 | 50.85 | 90460 |
| 1779489300 | 47.95 | 1.25 | 2.68 | 47.15 | 48.3 | 46.6 | 57029 |
| 1779402900 | 46.7 | 2.38 | 5.37 | 44.26 | 48.25 | 44.26 | 231269 |
| 1779316500 | 44.32 | 5.52 | 14.23 | 40.79 | 44.39 | 40.34 | 72197 |
| 1779230100 | 38.8 | -0.24 | -0.61 | 37.02 | 39.595 | 36.35 | 132171 |
| 1779143700 | 39.04 | -4.38 | -10.09 | 44.23 | 44.23 | 37.691 | 308467 |
| 1778884500 | 43.42 | -5.09 | -10.49 | 44.23 | 45.41 | 41 | 330443 |
| 1778798100 | 48.51 | -1.48 | -2.96 | 49.22 | 50.5 | 47.56 | 34511 |
| 1778711700 | 49.99 | 1.35 | 2.78 | 50.74 | 51.28 | 46.7 | 63794 |
| 1778625300 | 48.64 | -2.45 | -4.80 | 48.3 | 49.34 | 43.85 | 69030 |
| 1778538900 | 51.0908 | 2.01 | 4.10 | 48.33 | 51.29 | 47.85 | 107666 |
| 1778279700 | 49.08 | 1.54 | 3.24 | 51.44 | 51.44 | 48.175 | 85750 |
| 1778193300 | 47.54 | -8.41 | -15.03 | 55 | 55 | 45.23 | 107569 |
| 1778106900 | 55.95 | 6.72 | 13.65 | 52.74 | 56.23 | 51.42 | 138959 |
| 1778020500 | 49.23 | 5.23 | 11.89 | 46.1 | 51.483 | 45.98 | 173472 |
| 1777934100 | 44 | -2.12 | -4.60 | 45.47 | 47.1 | 43.5001 | 142563 |
| 1777674900 | 46.12 | 0.19 | 0.41 | 45.83 | 48.41 | 44.4 | 111706 |
| 1777588500 | 45.93 | 8.93 | 24.14 | 42.59 | 48.095 | 42.49 | 380675 |
| 1777502100 | 37 | -23.22 | -38.56 | 39.84 | 45.8 | 35.74 | 415492 |
| 1777415700 | 60.2224 | -7.04 | -10.46 | 63.02 | 63.375 | 58.88 | 66384 |
| 1777329300 | 67.26 | -6.03 | -8.23 | 74.4 | 74.4 | 60.58 | 58398 |
| 1777070100 | 73.2905 | 5.69 | 8.41 | 70.63 | 74.72 | 68.55 | 52896 |
| 1776983700 | 67.6035 | 4.99 | 7.98 | 64.37 | 69.005 | 63.68 | 43273 |
| 1776897300 | 62.61 | 1.85 | 3.04 | 63.93 | 64.4358 | 59.9 | 36390 |
| 1776810900 | 60.7603 | 1.49 | 2.51 | 60.94 | 63.36 | 60.09 | 14858 |
| 1776724500 | 59.272 | -1.73 | -2.83 | 62 | 62 | 58.51 | 29434 |
| 1776465300 | 61.0009 | 4.49 | 7.94 | 59.77 | 61.4999 | 58.5 | 47144 |
| 1776378900 | 56.5119 | 0.28 | 0.50 | 57.01 | 57.18 | 54.32 | 10918 |
| 1776292500 | 56.2325 | -0.05 | -0.08 | 55.35 | 56.8 | 52.25 | 29001 |
| 1776206100 | 56.28 | -1.2 | -2.09 | 57.97 | 57.97 | 55.55 | 23764 |
| 1776119700 | 57.48 | 0.17 | 0.29 | 56.07 | 58.59 | 55.18 | 29486 |
| 1775860500 | 57.3115 | 1.09 | 1.94 | 58.63 | 58.92 | 56.56 | 27941 |
| 1775774100 | 56.2217 | 1.88 | 3.46 | 55.6 | 58 | 54.74 | 43734 |
| 1775687700 | 54.34 | 10.3 | 23.39 | 50.57 | 54.66 | 49.68 | 48743 |
| 1775601300 | 44.0379 | 1.33 | 3.11 | 42.71 | 44.12 | 41.345 | 16506 |
| 1775514900 | 42.7088 | 1.57 | 3.80 | 41.59 | 42.7088 | 40.88 | 20218 |
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.
