Premium
Leverage Shares 2X Long VALE Daily ETF (VALG)
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 | -0.0902 | -0.452130325815 | 19.95 | 19.95 | 18.0803 | 1752 | 18.4573303 | SP |
| 4 | -1.0002 | -4.79482262704 | 20.86 | 23.26 | 18.0803 | 1108 | 20.42753485 | SP |
| 12 | 2.0498 | 11.5092644582 | 17.81 | 26.74 | 16.8584 | 836 | 21.66507918 | SP |
| 26 | 4.7598 | 31.5218543046 | 15.1 | 27.57 | 15.0999 | 1202 | 21.88018309 | SP |
| 52 | 4.7598 | 31.5218543046 | 15.1 | 27.57 | 15.0999 | 1202 | 21.88018309 | SP |
| 156 | 4.7598 | 31.5218543046 | 15.1 | 27.57 | 15.0999 | 1202 | 21.88018309 | SP |
| 260 | 4.7598 | 31.5218543046 | 15.1 | 27.57 | 15.0999 | 1202 | 21.88018309 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 19.8598 | 0.72 | 3.74 | 19.53 | 19.93 | 19.53 | 20125 |
| 1781217300 | 19.1441 | 1.06 | 5.88 | 18.37 | 19.19 | 18.29 | 844 |
| 1781130900 | 18.0803 | -0.45 | -2.45 | 18.09 | 18.29 | 18.0803 | 517 |
| 1781044500 | 18.5352 | 0.3 | 1.65 | 18.24 | 18.5352 | 18.16 | 1381 |
| 1780958100 | 18.2351 | -0.5 | -2.65 | 18.49 | 18.49 | 18.19 | 4318 |
| 1780698900 | 18.7324 | -1.54 | -7.60 | 19.95 | 19.95 | 18.7324 | 1699 |
| 1780612500 | 20.2733 | -0.75 | -3.59 | 20.38 | 20.38 | 20.2733 | 691 |
| 1780526100 | 21.0278 | -2.08 | -9.01 | 21.69 | 21.74 | 21.0278 | 1271 |
| 1780439700 | 23.1091 | 1.42 | 6.55 | 22.27 | 23.26 | 22.27 | 1856 |
| 1780353300 | 21.6889 | 0.09 | 0.40 | 21.05 | 21.69 | 21.05 | 1802 |
| 1780094100 | 21.6026 | -0.86 | -3.84 | 22.19 | 22.19 | 21.6026 | 1692 |
| 1780007700 | 22.4647 | 0.24 | 1.10 | 21.69 | 22.61 | 21.69 | 943 |
| 1779921300 | 22.2199 | -0.04 | -0.17 | 22.07 | 22.2199 | 21.65 | 276 |
| 1779834900 | 22.2582 | 0.08 | 0.37 | 22.3 | 22.3 | 21.79 | 548 |
| 1779489300 | 22.1756 | -0.08 | -0.38 | 22.3 | 22.3 | 22.1756 | 236 |
| 1779402900 | 22.2597 | 0.32 | 1.48 | 21.91 | 22.31 | 21.91 | 281 |
| 1779316500 | 21.9354 | 0.92 | 4.38 | 21.42 | 21.9354 | 21.42 | 665 |
| 1779230100 | 21.0153 | -0.81 | -3.72 | 21.06 | 21.06 | 20.97 | 1042 |
| 1779143700 | 21.8268 | -0.08 | -0.38 | 21.63 | 21.8268 | 21.63 | 856 |
| 1778884500 | 21.9108 | -0.69 | -3.06 | 20.86 | 21.9108 | 20.86 | 137 |
| 1778798100 | 22.6034 | -0.78 | -3.34 | 23.19 | 23.19 | 22.6034 | 16 |
| 1778711700 | 23.3846 | -0.52 | -2.18 | 24.12 | 24.31 | 23.3846 | 336 |
| 1778625300 | 23.9049 | -0.02 | -0.07 | 23.87 | 23.9049 | 23.87 | 32 |
| 1778538900 | 23.9215 | 1.17 | 5.14 | 23.19 | 23.9215 | 23.19 | 98 |
| 1778279700 | 22.7521 | 1.17 | 5.43 | 22.17 | 22.7521 | 22.17 | 312 |
| 1778193300 | 21.5803 | -0.84 | -3.76 | 22.37 | 22.37 | 21.5803 | 3920 |
| 1778106900 | 22.424 | 1.47 | 6.99 | 22.03 | 22.424 | 22.03 | 675 |
| 1778020500 | 20.9583 | 0.25 | 1.21 | 20.96 | 20.96 | 20.9583 | 32 |
| 1777934100 | 20.7075 | -0.88 | -4.09 | 20.91 | 20.91 | 20.7 | 791 |
| 1777674900 | 21.5905 | -0.57 | -2.59 | 21.31 | 21.5905 | 21.31 | 623 |
| 1777588500 | 22.1654 | 1.45 | 6.98 | 21.43 | 22.27 | 21.43 | 396 |
| 1777502100 | 20.7198 | -3.16 | -13.24 | 22.29 | 22.29 | 20.7198 | 676 |
| 1777415700 | 23.882 | -0.43 | -1.75 | 24.01 | 24.01 | 23.882 | 278 |
| 1777329300 | 24.3075 | -0.24 | -0.98 | 24.3301 | 24.3301 | 24.3075 | 205 |
| 1777070100 | 24.5471 | 0.07 | 0.27 | 24.73 | 24.97 | 24.42 | 1047 |
| 1776983700 | 24.4812 | -1.18 | -4.59 | 25.84 | 25.84 | 24.44 | 1010 |
| 1776897300 | 25.6591 | 0.27 | 1.07 | 26.21 | 26.21 | 25.6591 | 242 |
| 1776810900 | 25.3885 | -1.17 | -4.39 | 26.56 | 26.56 | 25.3885 | 1669 |
| 1776724500 | 26.5554 | 0.05 | 0.18 | 26.74 | 26.74 | 26.25 | 275 |
| 1776465300 | 26.5087 | 1.01 | 3.95 | 26.35 | 26.58 | 26.35 | 1678 |
| 1776378900 | 25.5022 | -0.54 | -2.08 | 26.39 | 26.39 | 25.5022 | 108 |
| 1776292500 | 26.0449 | -0.21 | -0.80 | 25.98 | 26.09 | 25.98 | 191 |
| 1776206100 | 26.2554 | 0.72 | 2.82 | 25.78 | 26.2554 | 25.77 | 506 |
| 1776119700 | 25.5345 | 1.34 | 5.55 | 23.99 | 25.5345 | 23.99 | 1208 |
| 1775860500 | 24.1916 | 0.84 | 3.59 | 23.83 | 24.5199 | 23.83 | 1456 |
| 1775774100 | 23.3525 | -0.24 | -1.00 | 23.5 | 23.52 | 23.3525 | 394 |
| 1775687700 | 23.5891 | 1.51 | 6.85 | 24 | 24 | 23.54 | 1644 |
| 1775601300 | 22.077 | 0.21 | 0.97 | 21.76 | 22.077 | 21.76 | 864 |
| 1775514900 | 21.865 | -0.21 | -0.95 | 22 | 22 | 21.865 | 232 |
| 1775169300 | 22.0751 | 0.3 | 1.37 | 21.55 | 22.09 | 21.55 | 212 |
| 1775082900 | 21.7764 | 0.41 | 1.91 | 21.61 | 22.0583 | 21.61 | 1058 |
| 1774996500 | 21.3685 | 2.04 | 10.57 | 20.73 | 21.3685 | 20.37 | 585 |
| 1774910100 | 19.3265 | 0.21 | 1.12 | 19.79 | 19.79 | 19.3265 | 648 |
| 1774650900 | 19.1129 | 0.17 | 0.88 | 19.1129 | 19.1129 | 19.1129 | 381 |
| 1774564500 | 18.9466 | -0.49 | -2.52 | 19.23 | 19.23 | 18.9466 | 123 |
| 1774478100 | 19.4371 | 0.7 | 3.73 | 19.72 | 19.72 | 19.4371 | 311 |
| 1774391700 | 18.7383 | 0.14 | 0.73 | 18.44 | 18.7383 | 18.44 | 441 |
| 1774305300 | 18.602 | 1.74 | 10.34 | 17.57 | 18.94 | 17.57 | 2322 |
| 1774046100 | 16.8584 | -1.45 | -7.92 | 17.81 | 17.81 | 16.8584 | 421 |
| 1773959700 | 18.3086 | -0.11 | -0.59 | 17.65 | 18.3086 | 17.65 | 1258 |
| 1773873300 | 18.4175 | -1.15 | -5.89 | 19.1 | 19.1 | 18.4175 | 1596 |
| 1773786900 | 19.5697 | 0.19 | 1.00 | 19.6 | 19.8601 | 19.52 | 3473 |
| 1773700500 | 19.3755 | 0.92 | 4.98 | 19.65 | 19.66 | 19.3755 | 380 |
| 1773441300 | 18.4555 | -0.99 | -5.11 | 19.69 | 19.69 | 18.4555 | 869 |
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.
