Premium
GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9406 | 15.3285939968 | 12.66 | 15.29 | 11.95 | 82759 | 14.28012388 | SP |
| 4 | -0.3894 | -2.59773182121 | 14.99 | 17.14 | 10.3 | 83108 | 13.70047831 | SP |
| 12 | -9.5294 | -39.4919187733 | 24.13 | 27.49 | 10.3 | 63098 | 18.03088544 | SP |
| 26 | -9.7894 | -40.1369413694 | 24.39 | 32.08 | 10.3 | 50212 | 20.90656408 | SP |
| 52 | -9.7894 | -40.1369413694 | 24.39 | 32.08 | 10.3 | 50212 | 20.90656408 | SP |
| 156 | -9.7894 | -40.1369413694 | 24.39 | 32.08 | 10.3 | 50212 | 20.90656408 | SP |
| 260 | -9.7894 | -40.1369413694 | 24.39 | 32.08 | 10.3 | 50212 | 20.90656408 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 14.862 | -0.34 | -2.23 | 15.28 | 15.28 | 14.37 | 42791 |
| 1745620500 | 15.2015 | 0.16 | 1.07 | 15.03 | 15.29 | 14.5 | 78692 |
| 1745534100 | 15.04 | 1.14 | 8.20 | 14.17 | 15.079 | 14.1 | 151393 |
| 1745447700 | 13.9 | 1.06 | 8.26 | 14.14 | 14.34 | 13.7324 | 100837 |
| 1745361300 | 12.84 | 0.56 | 4.54 | 12.31 | 13 | 12.29 | 29288 |
| 1745274900 | 12.2827 | -0.65 | -5.01 | 12.66 | 12.66 | 11.95 | 53587 |
| 1744929300 | 12.93 | 0 | 0.00 | 13.66 | 13.755 | 12.8704 | 140900 |
| 1744842900 | 12.93 | -1.02 | -7.31 | 12.74 | 13.26 | 12.39 | 117411 |
| 1744756500 | 13.95 | 0.21 | 1.53 | 13.87 | 14.09 | 13.76 | 99464 |
| 1744670100 | 13.74 | -0.21 | -1.51 | 14.17 | 14.17 | 13.41 | 52548 |
| 1744410900 | 13.95 | 1 | 7.72 | 13.81 | 14.0558 | 13.3005 | 128864 |
| 1744324500 | 12.95 | -1.35 | -9.44 | 13.79 | 13.79 | 12.23 | 85024 |
| 1744238100 | 14.3 | 2.81 | 24.46 | 11.31 | 14.57 | 10.9391 | 127530 |
| 1744151700 | 11.49 | -0.83 | -6.74 | 13.29 | 13.33 | 11.0829 | 59167 |
| 1744065300 | 12.32 | -0.03 | -0.24 | 10.37 | 13.52 | 10.3 | 90282 |
| 1743806100 | 12.35 | -2.01 | -14.00 | 13 | 13.03 | 12.136 | 99389 |
| 1743719700 | 14.36 | -2.58 | -15.25 | 14.9 | 15.195 | 14.33 | 82517 |
| 1743633300 | 16.9441 | 0.39 | 2.36 | 16.27 | 17.14 | 16.27 | 25531 |
| 1743546900 | 16.553899 | 0.46 | 2.88 | 16.19 | 16.61 | 15.94 | 9868 |
| 1743460500 | 16.09 | 0.11 | 0.69 | 14.99 | 16.09 | 14.98 | 46754 |
| 1743201300 | 15.98 | -0.6 | -3.62 | 16.5 | 16.62 | 15.72 | 67988 |
| 1743114900 | 16.579999 | -1.06 | -6.01 | 17.23 | 17.23 | 16.459 | 42490 |
| 1743028500 | 17.64 | -1.59 | -8.27 | 18.86 | 18.88 | 17.2011 | 47979 |
| 1742942100 | 19.23 | -0.06 | -0.31 | 19.48 | 19.55 | 19 | 21583 |
| 1742855700 | 19.29 | 0.95 | 5.18 | 19.04 | 19.609 | 18.99 | 31127 |
| 1742596500 | 18.34 | -0.23 | -1.24 | 17.9 | 18.4099 | 17.79 | 20878 |
| 1742510100 | 18.57 | 0.78 | 4.38 | 17.92 | 18.769 | 17.92 | 44509 |
| 1742423700 | 17.79 | 0.1 | 0.58 | 17.64 | 18.04 | 17.48 | 19296 |
| 1742337300 | 17.6881 | -0.55 | -3.03 | 17.95 | 17.95 | 17.17 | 73161 |
| 1742250900 | 18.24 | 0.51 | 2.88 | 17.77 | 18.33 | 17.75 | 39127 |
| 1741991700 | 17.73 | 0.43 | 2.49 | 17.69 | 17.78 | 17.4125 | 45691 |
| 1741905300 | 17.3 | -1.11 | -6.04 | 17.77 | 17.77 | 17.07 | 35412 |
| 1741818900 | 18.4116 | 1.22 | 7.11 | 18.16 | 18.5593 | 18 | 46257 |
| 1741732500 | 17.19 | 0.02 | 0.12 | 17.18 | 17.59 | 16.78 | 22223 |
| 1741646100 | 17.17 | -1.31 | -7.09 | 17.68 | 18 | 16.611 | 46275 |
| 1741390500 | 18.48 | 0.19 | 1.04 | 18.23 | 18.749 | 17.33 | 40498 |
| 1741304100 | 18.29 | -1.81 | -9.00 | 18.88 | 19.47 | 18.27 | 43699 |
| 1741217700 | 20.0979 | 0.92 | 4.79 | 19.95 | 20.15 | 19.41 | 60676 |
| 1741131300 | 19.18 | 1.39 | 7.79 | 18.16 | 19.9001 | 18.07 | 118308 |
| 1741044900 | 17.7945 | -1.61 | -8.28 | 19.68 | 19.68 | 17.4193 | 93520 |
| 1740785700 | 19.4 | -0.14 | -0.72 | 19.18 | 19.707 | 18.5 | 60206 |
| 1740699300 | 19.54 | -3.14 | -13.84 | 22.76 | 22.76 | 19.54 | 73053 |
| 1740612900 | 22.68 | 1.2 | 5.57 | 21.99 | 22.9598 | 21.99 | 37275 |
| 1740526500 | 21.4824 | -0.54 | -2.45 | 21.8 | 22.44 | 21.13 | 32017 |
| 1740440100 | 22.0224 | -1.57 | -6.65 | 23.35 | 23.7 | 22 | 69159 |
| 1740180900 | 23.59 | -0.47 | -1.94 | 24.39 | 24.6579 | 23.1 | 39172 |
| 1740094500 | 24.0556 | -0.24 | -1.01 | 24.19 | 24.19 | 23.5 | 41074 |
| 1740008100 | 24.3 | -0.45 | -1.82 | 24.6 | 24.6 | 24.19 | 45615 |
| 1739921700 | 24.75 | -0.29 | -1.16 | 25.2 | 25.33 | 24.251 | 72502 |
| 1739576100 | 25.04 | 0.41 | 1.66 | 24.09 | 25.6 | 23.5 | 118372 |
| 1739489700 | 24.63 | -1.15 | -4.46 | 24.7 | 24.7 | 23.9504 | 134121 |
| 1739403300 | 25.78 | -0.68 | -2.58 | 25.42 | 25.8295 | 25 | 45146 |
| 1739316900 | 26.4635 | 0.39 | 1.51 | 25.49 | 26.573 | 25.42 | 29740 |
| 1739230500 | 26.07 | 0.35 | 1.36 | 26.18 | 26.584 | 25.8365 | 44595 |
| 1738971300 | 25.72 | -1.13 | -4.21 | 27.49 | 27.49 | 25.66 | 35079 |
| 1738884900 | 26.85 | 0.46 | 1.74 | 26.83 | 26.96 | 25.99 | 43841 |
| 1738798500 | 26.39 | 1.09 | 4.31 | 25.68 | 26.82 | 25.2 | 74132 |
| 1738712100 | 25.3 | 1.02 | 4.20 | 25.17 | 25.63 | 24.85 | 73087 |
| 1738625700 | 24.28 | -2.3 | -8.65 | 24.13 | 25.3572 | 23.85 | 51762 |
| 1738366500 | 26.58 | 0.22 | 0.83 | 26.86 | 28.0596 | 26.37 | 44649 |
| 1738280100 | 26.36 | 1.34 | 5.36 | 25.93 | 26.82 | 25.93 | 31442 |
| 1738193700 | 25.02 | 0 | 0.00 | 25.52 | 25.927 | 24.38 | 52962 |
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
