Premium
Direxion Daily Ai and Big Data Bear 2x Shares (AIBD)
AMEX
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 | 0.5013 | 3.37575757576 | 14.85 | 15.91 | 14.49 | 1490 | 15.2666802 | SP |
| 4 | -1.1263 | -6.83534009807 | 16.4776 | 16.5294 | 14.49 | 5075 | 15.56021684 | SP |
| 12 | -4.1087 | -21.1135662898 | 19.46 | 20.02 | 14.49 | 2081 | 16.11330885 | SP |
| 26 | -6.5787 | -29.9986320109 | 21.93 | 27.68 | 14.49 | 1925 | 19.68759114 | SP |
| 52 | -9.3787 | -37.9243833401 | 24.73 | 27.68 | 14.49 | 1685 | 19.84657869 | SP |
| 156 | -9.3787 | -37.9243833401 | 24.73 | 27.68 | 14.49 | 1685 | 19.84657869 | SP |
| 260 | -9.3787 | -37.9243833401 | 24.73 | 27.68 | 14.49 | 1685 | 19.84657869 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 15.3513 | -0.44 | -2.81 | 16.12 | 16.12 | 15.3 | 2262 |
| 1734651000 | 15.7946 | -0.08 | -0.48 | 15.5 | 15.7946 | 15.5 | 2249 |
| 1734564600 | 15.87 | 1.04 | 7.00 | 14.84 | 15.91 | 14.81 | 1035 |
| 1734478200 | 14.8322 | 0.31 | 2.14 | 14.77 | 14.95 | 14.77 | 1110 |
| 1734391800 | 14.5216 | -0.47 | -3.14 | 14.82 | 14.82 | 14.49 | 1045 |
| 1734132600 | 14.9929 | -0.12 | -0.80 | 14.85 | 15.16 | 14.85 | 2012 |
| 1734046200 | 15.1145 | 0.04 | 0.29 | 15.18 | 15.21 | 15.046 | 6804 |
| 1733959800 | 15.0703 | -0.59 | -3.79 | 15.38 | 15.38 | 15.06 | 15222 |
| 1733873400 | 15.6637 | 0.29 | 1.87 | 15.45 | 15.76 | 15.38 | 48463 |
| 1733787000 | 15.3769 | 0.44 | 2.93 | 14.9 | 15.3769 | 14.9 | 103 |
| 1733527800 | 14.9385 | -0.42 | -2.72 | 15.23 | 15.23 | 14.9299 | 2564 |
| 1733441400 | 15.3566 | 0.29 | 1.91 | 15.18 | 15.3566 | 15.14 | 1732 |
| 1733355000 | 15.0694 | -0.64 | -4.06 | 15.28 | 15.28 | 15.0694 | 1530 |
| 1733268600 | 15.7064 | -0.26 | -1.65 | 15.9 | 15.9 | 15.7064 | 147 |
| 1733182200 | 15.9701 | -0.16 | -0.99 | 16.1 | 16.1 | 15.9701 | 755 |
| 1732917840 | 16.129999 | -0.4 | -2.42 | 16.48 | 16.48 | 16.129999 | 369 |
| 1732750200 | 16.529399 | 0.39 | 2.42 | 16.239999 | 16.529399 | 16.239999 | 3233 |
| 1732663800 | 16.1389 | -0.23 | -1.43 | 16.149999 | 16.149999 | 16.1389 | 133 |
| 1732577400 | 16.3735 | -0.1 | -0.64 | 16.1 | 16.39 | 16.059999 | 6171 |
| 1732318200 | 16.4783 | -0.08 | -0.48 | 16.477599 | 16.4783 | 16.477599 | 1752 |
| 1732231800 | 16.5573 | -0.41 | -2.42 | 16.489999 | 16.5573 | 16.489999 | 47 |
| 1732145400 | 16.9687 | 0.03 | 0.19 | 16.97 | 16.97 | 16.9687 | 65 |
| 1732059000 | 16.9359 | -0.46 | -2.63 | 17.41 | 17.41 | 16.9359 | 267 |
| 1731972600 | 17.3932 | 0.02 | 0.14 | 17.28 | 17.3932 | 17.28 | 163 |
| 1731713400 | 17.3696 | 0.66 | 3.96 | 17.02 | 17.3696 | 17.02 | 316 |
| 1731627000 | 16.7085 | 0.32 | 1.95 | 16.379999 | 16.7085 | 16.379999 | 354 |
| 1731540600 | 16.3886 | 0.02 | 0.10 | 16.37 | 16.399999 | 16.1 | 2559 |
| 1731454200 | 16.372599 | 0.05 | 0.32 | 16.35 | 16.372599 | 16.35 | 195 |
| 1731367800 | 16.32 | 0.04 | 0.25 | 16.19 | 16.385 | 16.19 | 504 |
| 1731108600 | 16.279499 | 0.08 | 0.52 | 16.2 | 16.279499 | 16.2 | 86 |
| 1731022200 | 16.195 | -0.74 | -4.39 | 16.149999 | 16.195 | 16.149999 | 27 |
| 1730935800 | 16.9394 | -1.29 | -7.06 | 18.04 | 18.04 | 16.9394 | 4097 |
| 1730849400 | 18.2267 | -0.91 | -4.75 | 18.2267 | 18.2267 | 18.2267 | 21 |
| 1730763000 | 19.1365 | 0.21 | 1.11 | 18.96 | 19.1365 | 18.93 | 242 |
| 1730500200 | 18.9267 | -0.43 | -2.23 | 19.12 | 19.12 | 18.67 | 767 |
| 1730413800 | 19.3584 | 1.07 | 5.85 | 19.19 | 19.39 | 19.1199 | 1699 |
| 1730327400 | 18.2877 | 0.41 | 2.29 | 17.89 | 18.2877 | 17.86 | 775 |
| 1730241000 | 17.8786 | -0.54 | -2.92 | 18.09 | 18.0901 | 17.82 | 207 |
| 1730154600 | 18.4173 | -0.08 | -0.41 | 18.3699 | 18.4173 | 18.32 | 1562 |
| 1729895400 | 18.4933 | -0.17 | -0.89 | 18.4933 | 18.4933 | 18.4933 | 21 |
| 1729809000 | 18.6601 | -0.13 | -0.68 | 18.66 | 18.6601 | 18.66 | 443 |
| 1729722600 | 18.7882 | 0.63 | 3.45 | 18.32 | 18.7882 | 18.32 | 115 |
| 1729636200 | 18.1608 | -0.03 | -0.19 | 18.37 | 18.37 | 18.1608 | 143 |
| 1729549800 | 18.1945 | -0.09 | -0.47 | 18.39 | 18.39 | 18.1945 | 154 |
| 1729290600 | 18.2796 | -0.06 | -0.32 | 18.2796 | 18.2796 | 18.2796 | 3 |
| 1729204200 | 18.3381 | -0.1 | -0.54 | 18.06 | 18.3381 | 18.06 | 616 |
| 1729117800 | 18.4383 | 0.01 | 0.05 | 18.47 | 18.6901 | 18.4383 | 1836 |
| 1729031400 | 18.4286 | 0.64 | 3.61 | 17.95 | 18.475 | 17.95 | 1489 |
| 1728945000 | 17.7865 | -0.21 | -1.19 | 17.75 | 17.7865 | 17.68 | 1258 |
| 1728685800 | 18.0009 | -0.11 | -0.58 | 18.06 | 18.06 | 18.0009 | 55 |
| 1728599400 | 18.1068 | 0.07 | 0.38 | 18.09 | 18.28 | 18.09 | 129 |
| 1728513000 | 18.0391 | -0.37 | -2.02 | 18.4 | 18.4 | 18.0391 | 541 |
| 1728426600 | 18.4118 | -0.81 | -4.21 | 18.54 | 18.54 | 18.4118 | 303 |
| 1728340200 | 19.2217 | 0.41 | 2.18 | 18.99 | 19.2217 | 18.99 | 73 |
| 1728081000 | 18.812 | -0.65 | -3.36 | 19.15 | 19.15 | 18.812 | 418 |
| 1727994600 | 19.4657 | -0.22 | -1.12 | 19.84 | 19.84 | 19.39 | 710 |
| 1727908200 | 19.6866 | -0.22 | -1.11 | 20.02 | 20.02 | 19.66 | 507 |
| 1727821800 | 19.9071 | 0.63 | 3.28 | 19.31 | 19.99 | 19.31 | 2443 |
| 1727735400 | 19.2745 | -0.15 | -0.75 | 19.42 | 19.66 | 19.2745 | 708 |
| 1727476200 | 19.42 | 0.29 | 1.52 | 19.46 | 19.46 | 19.3817 | 428 |
| 1727389800 | 19.1297 | -0.33 | -1.68 | 18.88 | 19.34 | 18.88 | 476 |
| 1727303400 | 19.4573 | -0.1 | -0.50 | 19.63 | 19.63 | 19.29 | 563 |
| 1727217000 | 19.5547 | -0.37 | -1.84 | 19.58 | 19.58 | 19.5547 | 168 |
| 1727130600 | 19.9214 | 0.02 | 0.11 | 19.9 | 19.9214 | 19.9 | 75 |
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
