Premium
Tradr 1.5X Long TSLA Weekly ETF (TSLW)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.4593 | -20.014939759 | 62.25 | 62.25 | 49.77 | 346 | 54.22620828 | SP |
| 4 | -7.4593 | -13.0293449782 | 57.25 | 67.21 | 49.77 | 1323 | 61.42645472 | SP |
| 12 | 7.7907 | 18.5492857143 | 42 | 77.36 | 42 | 1881 | 59.57032924 | SP |
| 26 | 25.0007 | 100.849939492 | 24.79 | 77.36 | 24.26 | 1195 | 53.87508605 | SP |
| 52 | 25.0007 | 100.849939492 | 24.79 | 77.36 | 24.26 | 1195 | 53.87508605 | SP |
| 156 | 25.0007 | 100.849939492 | 24.79 | 77.36 | 24.26 | 1195 | 53.87508605 | SP |
| 260 | 25.0007 | 100.849939492 | 24.79 | 77.36 | 24.26 | 1195 | 53.87508605 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 49.7907 | -2.71 | -5.16 | 52.9 | 53.185 | 49.77 | 3670 |
| 1738884900 | 52.5 | -1.04 | -1.94 | 52.46 | 52.5 | 51.34 | 500 |
| 1738798500 | 53.5384 | -3.08 | -5.44 | 54.5 | 54.5239 | 53.5384 | 527 |
| 1738712100 | 56.616 | 1.81 | 3.29 | 56.83 | 56.83 | 56.616 | 243 |
| 1738625700 | 54.8101 | -4.51 | -7.61 | 56.55 | 56.55 | 54.8101 | 759 |
| 1738366500 | 59.3249 | 0.88 | 1.51 | 62.25 | 62.25 | 59.3249 | 84 |
| 1738280100 | 58.4403 | 2.51 | 4.50 | 60.88 | 60.88 | 55.47 | 2345 |
| 1738193700 | 55.926 | -2.08 | -3.59 | 56.3101 | 56.3101 | 55.926 | 206 |
| 1738107300 | 58.0065 | 0.4 | 0.69 | 57.89 | 58.0065 | 56.25 | 76 |
| 1738020900 | 57.6089 | -2.27 | -3.80 | 56.97 | 59.29 | 56.97 | 735 |
| 1737761700 | 59.8819 | -1.89 | -3.06 | 61.1 | 61.1 | 59.8819 | 28 |
| 1737675300 | 61.77 | 0 | 0.00 | 61.77 | 61.77 | 61.77 | 0 |
| 1737588900 | 61.77 | -1.93 | -3.03 | 62.43 | 62.65 | 61.77 | 4436 |
| 1737502500 | 63.7 | -0.77 | -1.19 | 66.09 | 66.09 | 61.52 | 4782 |
| 1737156900 | 64.47 | 2.88 | 4.68 | 63.58 | 67.21 | 63.58 | 6439 |
| 1737070500 | 61.59 | -3.09 | -4.78 | 63.87 | 63.87 | 61.59 | 71 |
| 1736984100 | 64.68 | 6.82 | 11.78 | 61.03 | 64.68 | 61.03 | 382 |
| 1736897700 | 57.8648 | -1.33 | -2.24 | 62.14 | 63.3696 | 57.8648 | 681 |
| 1736811300 | 59.19 | 1.62 | 2.82 | 55.74 | 59.19 | 55.74 | 133 |
| 1736552100 | 57.5656 | -0.06 | -0.10 | 56.88 | 57.65 | 55.65 | 1781 |
| 1736379300 | 57.6257 | 0.17 | 0.29 | 57.51 | 57.98 | 57.51 | 2699 |
| 1736292900 | 57.46 | -3.63 | -5.95 | 60.1 | 60.1 | 56.56 | 1713 |
| 1736206500 | 61.0929 | 0.03 | 0.05 | 64.05 | 64.05 | 59.77 | 2169 |
| 1735947300 | 61.06 | 7.02 | 12.99 | 54.53 | 61.06 | 54.53 | 3784 |
| 1735860900 | 54.04 | -5.67 | -9.49 | 56.61 | 56.61 | 53 | 2060 |
| 1735688100 | 59.7094 | -2.96 | -4.72 | 64.04 | 64.04 | 59.54 | 2409 |
| 1735601700 | 62.67 | -3.46 | -5.23 | 63.27 | 64.53 | 62.67 | 1965 |
| 1735342500 | 66.129999 | -4.88 | -6.87 | 69.03 | 69.03 | 65.64 | 2603 |
| 1735256100 | 71.01 | -1.93 | -2.65 | 73.42 | 73.42 | 70.7 | 2876 |
| 1735077840 | 72.94 | 7.02 | 10.65 | 66.9 | 72.94 | 66.9 | 711 |
| 1734996900 | 65.92 | 2.02 | 3.17 | 66.129999 | 66.58 | 64.31 | 1271 |
| 1734737700 | 63.8951 | -3.17 | -4.73 | 64.51 | 69.57 | 63.8951 | 5039 |
| 1734651300 | 67.069999 | -1.15 | -1.69 | 70.91 | 70.91 | 63.78 | 2960 |
| 1734564900 | 68.22 | -9.14 | -11.81 | 74.05 | 76.73 | 66.519999 | 5153 |
| 1734478500 | 77.36 | 3.79 | 5.15 | 76.5 | 77.36 | 73.4416 | 4033 |
| 1734392100 | 73.57 | 6.23 | 9.25 | 68.42 | 73.57 | 68.42 | 3701 |
| 1734132900 | 67.34 | 4.07 | 6.43 | 63.34 | 67.34 | 63.27 | 645 |
| 1734046500 | 63.27 | -1.49 | -2.30 | 64.83 | 64.83 | 63.27 | 627 |
| 1733960100 | 64.76 | 5.15 | 8.64 | 61.52 | 64.76 | 60.41 | 620 |
| 1733873700 | 59.61 | 2.45 | 4.29 | 57.61 | 60.12 | 57.61 | 1130 |
| 1733787300 | 57.16 | 0.11 | 0.19 | 58.66 | 60 | 55.3072 | 2794 |
| 1733528100 | 57.05 | 4.12 | 7.78 | 54.35 | 57.05 | 53.27 | 1878 |
| 1733441700 | 52.93 | 2.57 | 5.11 | 50.97 | 53.219 | 50.97 | 1228 |
| 1733355300 | 50.3552 | 1.21 | 2.47 | 49.59 | 50.3552 | 49.45 | 3345 |
| 1733268900 | 49.1406 | -1.26 | -2.50 | 48.94 | 49.75 | 48.63 | 1895 |
| 1733182500 | 50.4 | 2.63 | 5.51 | 49.5 | 50.62 | 49.32 | 1352 |
| 1732917840 | 47.767 | 2.5 | 5.52 | 45.26 | 47.767 | 45.26 | 399 |
| 1732750500 | 45.2693 | -1.17 | -2.52 | 48.11 | 48.11 | 44.97 | 4593 |
| 1732664100 | 46.441 | -0.2 | -0.42 | 47.09 | 47.09 | 46.441 | 440 |
| 1732577700 | 46.6382 | -2.79 | -5.64 | 51.07 | 51.07 | 46.6382 | 289 |
| 1732318500 | 49.4245 | 2.51 | 5.35 | 47.3 | 50.13 | 47.06 | 1261 |
| 1732232100 | 46.9138 | -0.45 | -0.94 | 47.7 | 48 | 46.57 | 3060 |
| 1732145700 | 47.3591 | -0.78 | -1.62 | 48.93 | 48.93 | 45.87 | 4494 |
| 1732059300 | 48.14 | 1.45 | 3.09 | 47.02 | 48.14 | 45.72 | 2554 |
| 1731972900 | 46.695 | 3.62 | 8.40 | 47.03 | 47.67 | 46.57 | 2275 |
| 1731713700 | 43.0767 | 1.92 | 4.66 | 41.07 | 43.0767 | 40.98 | 359 |
| 1731627300 | 41.16 | -3.9 | -8.66 | 44.53 | 44.73 | 41.16 | 2625 |
| 1731540900 | 45.06 | 0.33 | 0.74 | 46.21 | 47.69 | 44.8 | 1973 |
| 1731454500 | 44.73 | -4.44 | -9.03 | 47.62 | 47.62 | 44.73 | 585 |
| 1731368100 | 49.17 | 5.89 | 13.61 | 48.39 | 49.17 | 48.39 | 835 |
| 1731108900 | 43.28 | 4.4 | 11.32 | 39.3 | 43.92 | 39.3 | 542 |
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
