Premium
GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.62927256792 | 22.82 | 23.48 | 22.44 | 48853 | 23.13694198 | SP |
| 4 | -0.43 | -1.80293501048 | 23.85 | 23.99 | 22.44 | 72463 | 23.33662554 | SP |
| 12 | 20.13 | 611.854103343 | 3.29 | 24.2 | 2.965 | 546062 | 4.3093392 | SP |
| 26 | 17.93 | 326.593806922 | 5.49 | 24.2 | 2.965 | 1155190 | 4.42318691 | SP |
| 52 | 13.52 | 136.565656566 | 9.9 | 24.2 | 2.965 | 1704359 | 6.48212161 | SP |
| 156 | -1.33 | -5.37373737374 | 24.75 | 26.15 | 2.965 | 1129851 | 6.55458011 | SP |
| 260 | -1.33 | -5.37373737374 | 24.75 | 26.15 | 2.965 | 1129851 | 6.55458011 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 23.42 | 0.03 | 0.13 | 23.37 | 23.48 | 23.37 | 34483 |
| 1782858900 | 23.39 | 0.12 | 0.52 | 23.28 | 23.43 | 23.25 | 68399 |
| 1782772500 | 23.27 | 0.66 | 2.92 | 22.61 | 23.3327 | 22.61 | 61477 |
| 1782513300 | 22.61 | -0.18 | -0.79 | 22.45 | 22.89 | 22.44 | 41814 |
| 1782426900 | 22.79 | -0.03 | -0.13 | 22.82 | 22.91 | 22.79 | 38093 |
| 1782340500 | 22.82 | -0.27 | -1.17 | 23.03 | 23.2 | 22.82 | 29788 |
| 1782254100 | 23.09 | -0.56 | -2.37 | 23.4 | 23.43 | 23.051 | 43115 |
| 1782167700 | 23.65 | 0.35 | 1.50 | 23.15 | 23.76 | 23.14 | 95205 |
| 1781822100 | 23.3 | -0.02 | -0.09 | 23.23 | 23.38 | 22.79 | 45205 |
| 1781735700 | 23.32 | -0.22 | -0.93 | 23.44 | 23.59 | 23.32 | 90217 |
| 1781649300 | 23.54 | 0.01 | 0.04 | 23.49 | 23.65 | 23.2 | 88763 |
| 1781562900 | 23.53 | 0.12 | 0.51 | 23.54 | 23.64 | 23.5 | 95130 |
| 1781303700 | 23.41 | -0.01 | -0.04 | 23.23 | 23.42 | 23.03 | 85564 |
| 1781217300 | 23.42 | 0.32 | 1.39 | 23.23 | 23.5 | 23.09 | 69369 |
| 1781130900 | 23.1 | -0.25 | -1.07 | 23.25 | 23.405 | 23.09 | 70031 |
| 1781044500 | 23.35 | -0.16 | -0.68 | 23.64 | 23.79 | 23.18 | 83697 |
| 1780958100 | 23.51 | 0.59 | 2.57 | 22.95 | 23.6492 | 22.93 | 128014 |
| 1780698900 | 22.92 | -0.92 | -3.86 | 23.63 | 23.77 | 22.92 | 121800 |
| 1780612500 | 23.84 | -0.06 | -0.25 | 23.85 | 23.99 | 23.811 | 86639 |
| 1780526100 | 23.9 | 0.04 | 0.17 | 23.79 | 24.2 | 23.78 | 158231 |
| 1780439700 | 23.86 | -0.06 | -0.25 | 22.76 | 23.94 | 20.28 | 224551 |
| 1780353300 | 23.92 | -0.56 | -2.29 | 24.08 | 24.32 | 23.72 | 260268 |
| 1780094100 | 24.48 | -0.2 | -0.81 | 24.4 | 24.48 | 24.32 | 112644 |
| 1780007700 | 24.68 | 0.04 | 0.16 | 24.56 | 24.72 | 24.48 | 124056 |
| 1779921300 | 24.64 | 0.08 | 0.33 | 24.56 | 24.72 | 24.56 | 123951 |
| 1779834900 | 24.56 | 0.08 | 0.33 | 24.48 | 24.64 | 24.48 | 116595 |
| 1779489300 | 24.48 | -0.08 | -0.33 | 24.32 | 24.56 | 24.304 | 94224 |
| 1779402900 | 24.56 | -0.04 | -0.16 | 24.56 | 24.72 | 24.48 | 77407 |
| 1779316500 | 24.6 | 0.24 | 0.99 | 24.4 | 24.64 | 24.4 | 63629 |
| 1779230100 | 24.36 | -0.12 | -0.49 | 24.24 | 24.4 | 24.16 | 96468 |
| 1779143700 | 24.48 | -0.4 | -1.61 | 24.72 | 24.8 | 24.48 | 85489 |
| 1778884500 | 24.88 | -1.08 | -4.16 | 25.36 | 25.36 | 24.8 | 119023 |
| 1778798100 | 25.96 | 0.04 | 0.15 | 25.92 | 26 | 25.84 | 77164 |
| 1778711700 | 25.92 | 0.32 | 1.25 | 25.68 | 26 | 25.6 | 118428 |
| 1778625300 | 25.6 | -0.24 | -0.93 | 25.68 | 25.84 | 25.44 | 83418 |
| 1778538900 | 25.84 | 0.12 | 0.47 | 25.6 | 25.92 | 25.6 | 113289 |
| 1778279700 | 25.72 | -0.28 | -1.08 | 25.68 | 25.84 | 25.68 | 55267 |
| 1778193300 | 26 | 0.4 | 1.56 | 25.84 | 26.0792 | 25.84 | 110858 |
| 1778106900 | 25.6 | 0.16 | 0.63 | 25.28 | 25.76 | 25.28 | 103461 |
| 1778020500 | 25.44 | 0 | 0.00 | 25.52 | 25.68 | 25.36 | 83001 |
| 1777934100 | 25.44 | 0.08 | 0.32 | 25.36 | 25.52 | 25.28 | 131215 |
| 1777674900 | 25.36 | -0.08 | -0.31 | 25.04 | 25.44 | 25.04 | 73467 |
| 1777588500 | 25.44 | 0.32 | 1.27 | 25.04 | 25.6 | 24.8 | 138848 |
| 1777502100 | 25.12 | -0.08 | -0.32 | 25.2 | 25.28 | 24.96 | 74968 |
| 1777415700 | 25.2 | -0.24 | -0.94 | 25.2 | 25.52 | 25.2 | 68247 |
| 1777329300 | 25.44 | -0.16 | -0.63 | 25.36 | 25.6 | 25.04 | 107741 |
| 1777070100 | 25.6 | -0.32 | -1.23 | 25.6 | 25.9184 | 25.44 | 91484 |
| 1776983700 | 25.92 | -0.68 | -2.56 | 26.32 | 26.48 | 25.84 | 130915 |
| 1776897300 | 26.6 | 0.2 | 0.76 | 26.56 | 26.8 | 26.48 | 84010 |
| 1776810900 | 26.4 | -0.24 | -0.90 | 26.64 | 26.76 | 26.4 | 75021 |
| 1776724500 | 26.64 | -0.08 | -0.30 | 26.72 | 26.8 | 26.56 | 69122 |
| 1776465300 | 26.72 | -0.32 | -1.18 | 26.72 | 26.88 | 26.72 | 90655 |
| 1776378900 | 27.04 | 0 | 0.00 | 27.12 | 27.12 | 26.96 | 79461 |
| 1776292500 | 27.04 | 0.16 | 0.60 | 26.88 | 27.2 | 26.88 | 89930 |
| 1776206100 | 26.88 | 0.32 | 1.20 | 26.48 | 26.96 | 26.48 | 94704 |
| 1776119700 | 26.56 | 0.44 | 1.68 | 26.16 | 26.64 | 26.12 | 107133 |
| 1775860500 | 26.12 | -0.4 | -1.51 | 26 | 26.36 | 25.84 | 121399 |
| 1775774100 | 26.52 | 0.08 | 0.30 | 26.32 | 26.708 | 26.16 | 92028 |
| 1775687700 | 26.44 | -0.16 | -0.60 | 27 | 27.04 | 26.32 | 88539 |
| 1775601300 | 26.6 | -0.28 | -1.04 | 26.56 | 26.64 | 26.32 | 113099 |
| 1775514900 | 26.88 | -0.4 | -1.47 | 27.28 | 27.52 | 26.4 | 175804 |
| 1775169300 | 27.28 | -0.88 | -3.13 | 27.28 | 27.64 | 27.12 | 114407 |
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.
