Premium
Direxion Daily AI and Big Data Bear 2X ETF (AIBD)
AMEX
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 | -0.25 | -4.47227191413 | 5.59 | 5.84 | 5.16 | 42274 | 5.53400463 | SP |
| 4 | 0.22 | 4.296875 | 5.12 | 5.8996 | 4.99 | 90410 | 5.39700525 | SP |
| 12 | -3.31 | -38.2658959538 | 8.65 | 8.66 | 4.46 | 82659 | 5.70439851 | SP |
| 26 | -2.17 | -28.8948069241 | 7.51 | 11.17 | 4.46 | 73416 | 7.24574315 | SP |
| 52 | -4.86 | -47.6470588235 | 10.2 | 11.17 | 4.46 | 68322 | 7.46608509 | SP |
| 156 | -19.39 | -78.4067933684 | 24.73 | 27.68 | 4.46 | 34655 | 8.16308577 | SP |
| 260 | -19.39 | -78.4067933684 | 24.73 | 27.68 | 4.46 | 34655 | 8.16308577 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 52.699999 | -2.57 | -4.65 | 53.099999 | 53.741 | 51.8 | 4401 |
| 1783031400 | 55.269 | 1.97 | 3.69 | 53.4 | 55.998999 | 52.4 | 4737 |
| 1782945000 | 53.303 | -0.9 | -1.65 | 53.5 | 53.5 | 52.199999 | 2788 |
| 1782858600 | 54.2 | -2.7 | -4.75 | 55.099999 | 55.099999 | 51.901 | 3193 |
| 1782772200 | 56.9 | -2 | -3.40 | 55.9 | 58.4 | 54.699999 | 6190 |
| 1782513000 | 58.9 | 2.5 | 4.43 | 58.7 | 58.996 | 56.5 | 6684 |
| 1782426600 | 56.4 | 1.3 | 2.36 | 53.7 | 57.85 | 53 | 8244 |
| 1782340200 | 55.101 | 1.19 | 2.20 | 53.9 | 55.8 | 53.2 | 13823 |
| 1782253800 | 53.915 | 1.92 | 3.68 | 56.4 | 56.4 | 52.400999 | 10780 |
| 1782167400 | 52 | 1.49 | 2.94 | 50.9 | 52.5 | 50.3 | 2491 |
| 1781821800 | 50.514 | -2.59 | -4.87 | 51.5 | 52.4 | 50.5 | 6423 |
| 1781735400 | 53.099999 | 1.2 | 2.31 | 50.4 | 53.2 | 50.4 | 1865 |
| 1781649000 | 51.9 | 1.2 | 2.37 | 50.8 | 52.1 | 49.9 | 8947 |
| 1781562600 | 50.7 | -3.2 | -5.94 | 50.9 | 51.4 | 49.9 | 18470 |
| 1781303400 | 53.9 | -1.2 | -2.18 | 54.3 | 55.4 | 53 | 5554 |
| 1781217000 | 55.099999 | -2.1 | -3.67 | 56.2 | 58 | 54.3 | 18851 |
| 1781130600 | 57.199999 | 3.2 | 5.93 | 55.9 | 57.199999 | 53.708 | 11187 |
| 1781044200 | 54 | 2.9 | 5.68 | 51.6 | 57.8 | 50.7 | 18174 |
| 1780957800 | 51.1 | -2.57 | -4.80 | 51.2 | 53.263999 | 50.994 | 14331 |
| 1780698600 | 53.674 | 5.67 | 11.82 | 50.599999 | 54.249 | 49.6 | 31874 |
| 1780612200 | 48 | 0.8 | 1.69 | 49.4 | 50 | 47.4 | 16165 |
| 1780525800 | 47.199999 | 1.94 | 4.30 | 45.4 | 47.599999 | 45.4 | 27096 |
| 1780439400 | 45.256 | -0.34 | -0.75 | 46.3 | 46.3 | 44.6 | 3453 |
| 1780353000 | 45.599999 | -2.3 | -4.80 | 47.599999 | 47.8 | 45.099999 | 8934 |
| 1780093800 | 47.9 | -2.24 | -4.47 | 49.1 | 49.1 | 47.85 | 16536 |
| 1780007400 | 50.141999 | -3.37 | -6.30 | 51.1 | 52.3 | 50.099999 | 4323 |
| 1779921000 | 53.512 | 0.41 | 0.78 | 53.3 | 54.4 | 53.3 | 1410 |
| 1779834600 | 53.099999 | -1.6 | -2.93 | 53.2 | 53.9 | 52.699999 | 6014 |
| 1779489000 | 54.699999 | -1.14 | -2.05 | 55.099999 | 55.099999 | 53.9 | 8764 |
| 1779402600 | 55.843999 | -0.66 | -1.16 | 56.4 | 57.5 | 55.45 | 1213 |
| 1779316200 | 56.5 | -2.7 | -4.56 | 58.3 | 58.849999 | 56.5 | 3508 |
| 1779229800 | 59.2 | 1.05 | 1.81 | 59.4 | 60.4 | 58 | 11419 |
| 1779143400 | 58.15 | 0.55 | 0.95 | 57.5 | 59.5 | 57.4 | 6756 |
| 1778884200 | 57.599999 | 2.3 | 4.16 | 57.699999 | 58 | 56.349999 | 5032 |
| 1778797800 | 55.3 | -1.55 | -2.73 | 57.3 | 57.3 | 55 | 4273 |
| 1778711400 | 56.849999 | -0.65 | -1.13 | 56.7 | 58.8 | 55.7 | 7105 |
| 1778625000 | 57.5 | 1.7 | 3.05 | 56.5 | 59.9 | 56.5 | 18838 |
| 1778538600 | 55.8 | 0.3 | 0.54 | 56 | 56.3 | 55.25 | 6827 |
| 1778279400 | 55.5 | -2 | -3.48 | 57.699999 | 57.699999 | 55.3 | 5055 |
| 1778193000 | 57.5 | 0.5 | 0.88 | 57 | 58.05 | 56.074 | 4064 |
| 1778106600 | 57 | -3.6 | -5.94 | 58.6 | 59.2 | 57 | 6677 |
| 1778020200 | 60.599999 | -1.8 | -2.88 | 62.599999 | 63.14 | 60.3 | 9912 |
| 1777933800 | 62.4 | 0 | 0.00 | 62.3 | 62.8 | 60.8 | 5005 |
| 1777674600 | 62.4 | -2.5 | -3.85 | 64 | 64 | 62.15 | 7450 |
| 1777588200 | 64.9 | -0.3 | -0.46 | 65.9 | 67.4 | 64.5 | 2231 |
| 1777501800 | 65.199999 | -1.8 | -2.69 | 67.3 | 67.6 | 65 | 5188 |
| 1777415400 | 67 | 2.1 | 3.24 | 68.2 | 68.2 | 66.449999 | 5327 |
| 1777329000 | 64.9 | -0.67 | -1.02 | 70 | 71.6 | 64.9 | 4382 |
| 1777069800 | 65.568 | -4.82 | -6.85 | 66.7 | 67.5 | 65.568 | 4756 |
| 1776983400 | 70.387 | 3.24 | 4.82 | 68.4 | 71.6 | 68.4 | 4807 |
| 1776897000 | 67.15 | -3.21 | -4.56 | 69.1 | 69.1 | 67.099999 | 1541 |
| 1776810600 | 70.357 | -0.28 | -0.40 | 69.3 | 70.6 | 68.45 | 3131 |
| 1776724200 | 70.640999 | 0.16 | 0.22 | 70.7 | 72.15 | 70.5 | 3181 |
| 1776465000 | 70.483 | -1.42 | -1.98 | 69.9 | 70.701 | 69.7 | 1807 |
| 1776378600 | 71.904 | -2.2 | -2.96 | 72.5 | 74.5 | 71.735 | 6727 |
| 1776292200 | 74.1 | -4.11 | -5.25 | 77.5 | 77.5 | 74.1 | 3494 |
| 1776205800 | 78.205 | -3.5 | -4.28 | 80.199999 | 80.199999 | 78 | 29326 |
| 1776119400 | 81.7 | -5.1 | -5.88 | 86.5 | 86.6 | 81.7 | 4800 |
| 1775860200 | 86.8 | -0.9 | -1.03 | 87.6 | 87.6 | 85.95 | 2953 |
| 1775773800 | 87.699999 | -0.1 | -0.11 | 87.899999 | 89.904 | 87.201 | 3699 |
| 1775687400 | 87.8 | -5.64 | -6.03 | 85.6 | 89 | 83.5 | 3079 |
| 1775601000 | 93.438 | -1.47 | -1.55 | 95.7 | 97.699999 | 93.338 | 5111 |
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.
