Premium
Direxion Daily AI and Big Data Bull 2X ETF (AIBU)
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 | 2.83 | 4.70334053515 | 60.17 | 63.9 | 57.75 | 8562 | 61.46857068 | SP |
| 4 | -5.45 | -7.96201607012 | 68.45 | 68.46 | 56 | 11442 | 62.64348421 | SP |
| 12 | 22.02 | 53.7335285505 | 40.98 | 78.96 | 40.98 | 20145 | 61.12847637 | SP |
| 26 | 11.58 | 22.52042007 | 51.42 | 78.96 | 32.91 | 15596 | 54.24207766 | SP |
| 52 | 20.78 | 49.2183799147 | 42.22 | 78.96 | 32.91 | 23939 | 52.90095875 | SP |
| 156 | 37.52 | 147.252747253 | 25.48 | 78.96 | 18.6631 | 19195 | 44.45229574 | SP |
| 260 | 37.52 | 147.252747253 | 25.48 | 78.96 | 18.6631 | 19195 | 44.45229574 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 62.67 | 2.83 | 4.73 | 59.3 | 63.5171 | 59.3 | 8552 |
| 1783031400 | 59.84 | -2.03 | -3.28 | 61.95 | 63.05 | 59.05 | 8425 |
| 1782945000 | 61.87 | -1.57 | -2.47 | 62.16 | 63.29 | 61.87 | 6507 |
| 1782858600 | 63.44 | 2.85 | 4.70 | 60.87 | 63.5 | 60.68 | 9852 |
| 1782772200 | 60.59 | 2.04 | 3.48 | 60.17 | 60.6 | 57.75 | 9463 |
| 1782513000 | 58.55 | 0.15 | 0.26 | 56.65 | 58.63 | 56 | 5479 |
| 1782426600 | 58.4 | -2.01 | -3.33 | 61.77 | 61.77 | 57.09 | 15576 |
| 1782340200 | 60.41 | -1.2 | -1.94 | 61.61 | 62.685 | 59.37 | 10231 |
| 1782253800 | 61.606 | -2.86 | -4.43 | 61.49 | 63.25 | 60.84 | 11862 |
| 1782167400 | 64.4627 | -1.8 | -2.71 | 66.72 | 67.115 | 63.76 | 8517 |
| 1781821800 | 66.2596 | 3.01 | 4.76 | 65.28 | 66.2596 | 64.269999 | 14506 |
| 1781735400 | 63.2471 | -1.31 | -2.04 | 64.06 | 65.73 | 63.24 | 6745 |
| 1781649000 | 64.561 | -2.28 | -3.41 | 66.62 | 67.375 | 64.561 | 5946 |
| 1781562600 | 66.84 | 4.07 | 6.49 | 68.46 | 68.46 | 65.59 | 19836 |
| 1781303400 | 62.7667 | 0.77 | 1.24 | 62.31 | 63.99 | 61.195 | 14218 |
| 1781217000 | 61.9976 | 2.06 | 3.44 | 59.61 | 62.1632 | 58.5301 | 11794 |
| 1781130600 | 59.9337 | -2.85 | -4.54 | 60.63 | 62.5 | 59.85 | 9920 |
| 1781044200 | 62.7818 | -2.23 | -3.43 | 66.36 | 66.7 | 57.751 | 25914 |
| 1780957800 | 65.0104 | 1.48 | 2.34 | 68.45 | 68.45 | 64.75 | 11161 |
| 1780698600 | 63.5257 | -8.42 | -11.70 | 68.35 | 69.59 | 62.58 | 54549 |
| 1780612200 | 71.945 | -1.15 | -1.58 | 70.91 | 72.6961 | 66.04 | 47226 |
| 1780525800 | 73.0987 | -3.32 | -4.35 | 76.42 | 76.42 | 72.01 | 31031 |
| 1780439400 | 76.42 | 0.67 | 0.88 | 75.49 | 78.96 | 75.49 | 23772 |
| 1780353000 | 75.75 | 3.66 | 5.08 | 73 | 76.43 | 72.78 | 45452 |
| 1780093800 | 72.09 | 3.03 | 4.39 | 71.27 | 72.27 | 70.61 | 34838 |
| 1780007400 | 69.06 | 3.99 | 6.13 | 66 | 69.23 | 66 | 25973 |
| 1779921000 | 65.070899 | -0.33 | -0.50 | 65.56 | 65.56 | 63.94 | 16735 |
| 1779834600 | 65.4 | 1.79 | 2.81 | 64.989999 | 65.8375 | 64.6012 | 25475 |
| 1779489000 | 63.6132 | 1.27 | 2.04 | 63.7 | 64.525 | 63.44 | 9793 |
| 1779402600 | 62.34 | 0.85 | 1.38 | 61.4 | 62.5 | 61.0101 | 13530 |
| 1779316200 | 61.49 | 2.63 | 4.47 | 60 | 61.56 | 59.48 | 15663 |
| 1779229800 | 58.86 | -1.3 | -2.16 | 58.67 | 59.72 | 57.5 | 56729 |
| 1779143400 | 60.16 | -0.52 | -0.86 | 61.11 | 61.11 | 58.45 | 27495 |
| 1778884200 | 60.6807 | -2.54 | -4.02 | 61.32 | 61.705 | 59.9 | 11212 |
| 1778797800 | 63.22 | 1.69 | 2.74 | 61.62 | 63.56 | 61.62 | 23940 |
| 1778711400 | 61.5331 | 0.92 | 1.52 | 60.81 | 61.78 | 59.61 | 14458 |
| 1778625000 | 60.6118 | -2.24 | -3.56 | 61.5 | 61.88 | 58.21 | 31507 |
| 1778538600 | 62.85 | -0.22 | -0.35 | 62.89 | 64.34 | 62.21 | 36819 |
| 1778279400 | 63.07 | 2.27 | 3.73 | 61.34 | 63.135 | 60.96 | 33304 |
| 1778193000 | 60.8 | -0.57 | -0.93 | 61.71 | 62.33 | 60.5601 | 17803 |
| 1778106600 | 61.37 | 3.56 | 6.17 | 59.17 | 61.4 | 59.17 | 20185 |
| 1778020200 | 57.8056 | 1.55 | 2.75 | 57.5 | 58.14 | 57.36 | 13269 |
| 1777933800 | 56.26 | 0.13 | 0.23 | 56.99 | 57.4 | 56 | 22090 |
| 1777674600 | 56.13 | 1.99 | 3.68 | 55 | 56.62 | 55 | 16180 |
| 1777588200 | 54.14 | 0.22 | 0.41 | 55 | 55 | 52.1 | 19649 |
| 1777501800 | 53.9209 | 1.34 | 2.54 | 52.81 | 53.9701 | 52.5 | 4785 |
| 1777415400 | 52.5846 | -1.54 | -2.84 | 51.84 | 52.97 | 51.56 | 15156 |
| 1777329000 | 54.1227 | 0.23 | 0.43 | 54.21 | 54.21 | 52.93 | 14991 |
| 1777069800 | 53.89 | 3.58 | 7.11 | 51.82 | 53.89 | 51.82 | 18621 |
| 1776983400 | 50.313 | -2.5 | -4.73 | 51.83 | 51.91 | 49.401 | 17505 |
| 1776897000 | 52.8122 | 2.27 | 4.50 | 52.07 | 52.8122 | 51.75 | 15863 |
| 1776810600 | 50.54 | 0.25 | 0.50 | 50.71 | 51.88 | 50.4 | 31868 |
| 1776724200 | 50.29 | -0.05 | -0.10 | 49.88 | 50.4299 | 49.205 | 10372 |
| 1776465000 | 50.34 | 0.9 | 1.82 | 50.77 | 50.91 | 50.15 | 33280 |
| 1776378600 | 49.44 | 1.46 | 3.04 | 49 | 49.44 | 47.75 | 32984 |
| 1776292200 | 47.98 | 2.46 | 5.41 | 46 | 47.98 | 46 | 22258 |
| 1776205800 | 45.5176 | 1.93 | 4.43 | 45 | 45.73 | 44.36 | 23048 |
| 1776119400 | 43.5877 | 2.41 | 5.85 | 40.98 | 43.64 | 40.98 | 12932 |
| 1775860200 | 41.1801 | 0.39 | 0.95 | 40.89 | 41.9 | 40.89 | 13524 |
| 1775773800 | 40.7909 | 0.12 | 0.30 | 40.66 | 40.89 | 39.71 | 4289 |
| 1775687400 | 40.6684 | 2.22 | 5.76 | 42.04 | 42.395 | 40.39 | 8639 |
| 1775601000 | 38.4522 | 0.56 | 1.49 | 38.03 | 38.4522 | 37.2 | 6879 |
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.
