Premium
Direxion Daily Ai and Big Data Bull 2x Shares (AIBU)
AMEX
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 | -1.891 | -5.75296623061 | 32.87 | 34.87 | 29.81 | 24907 | 31.80441691 | SP |
| 4 | -8.341 | -21.2131230926 | 39.32 | 42.96 | 29.81 | 24374 | 36.96870011 | SP |
| 12 | -7.451 | -19.3884985688 | 38.43 | 42.96 | 29.81 | 21220 | 36.83229965 | SP |
| 26 | 6.459 | 26.3417618271 | 24.52 | 42.96 | 24.5099 | 14705 | 35.92216535 | SP |
| 52 | 5.499 | 21.5816326531 | 25.48 | 42.96 | 21.23 | 13862 | 32.96001598 | SP |
| 156 | 5.499 | 21.5816326531 | 25.48 | 42.96 | 21.23 | 13862 | 32.96001598 | SP |
| 260 | 5.499 | 21.5816326531 | 25.48 | 42.96 | 21.23 | 13862 | 32.96001598 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 30.979 | 0.78 | 2.58 | 29.8 | 31.02 | 28.98 | 22006 |
| 1741303800 | 30.2 | -2.47 | -7.55 | 31.19 | 32.094299 | 29.81 | 25336 |
| 1741217400 | 32.6669 | 1.02 | 3.23 | 31.95 | 32.755 | 31.2156 | 17789 |
| 1741131000 | 31.6438 | 0.01 | 0.02 | 30.71 | 32.7 | 29.92 | 36253 |
| 1741044600 | 31.6371 | -2.28 | -6.73 | 34.87 | 34.87 | 31.32 | 28211 |
| 1740785400 | 33.9197 | 0.65 | 1.96 | 32.869999 | 33.9499 | 32.119999 | 16948 |
| 1740699000 | 33.2682 | -2.59 | -7.23 | 36.81 | 36.81 | 33.159999 | 28022 |
| 1740612600 | 35.86 | 1.18 | 3.40 | 36.12 | 36.89 | 35.53 | 11181 |
| 1740526200 | 34.68 | -1.8 | -4.93 | 36.04 | 36.04 | 34.225 | 37272 |
| 1740439800 | 36.4778 | -2 | -5.20 | 38.39 | 38.45 | 36.02 | 32702 |
| 1740180600 | 38.4806 | -2.57 | -6.27 | 41.31 | 41.31 | 38.47 | 33155 |
| 1740094200 | 41.0526 | -0.81 | -1.95 | 41.01 | 41.29 | 39.3602 | 18875 |
| 1740007800 | 41.867 | -0.93 | -2.18 | 42.52 | 42.96 | 41.48 | 52856 |
| 1739921400 | 42.8015 | 1.46 | 3.54 | 42.22 | 42.8699 | 41.88 | 17679 |
| 1739575800 | 41.34 | 0.22 | 0.53 | 41.1 | 41.34 | 40.75 | 18022 |
| 1739489400 | 41.1205 | 1.36 | 3.42 | 40.03 | 41.1205 | 40.03 | 39716 |
| 1739403000 | 39.76 | 0.22 | 0.56 | 38.88 | 39.76 | 38.781 | 9599 |
| 1739316600 | 39.5368 | -0.44 | -1.10 | 39.64 | 40.28 | 39.2428 | 12068 |
| 1739230200 | 39.9764 | 1.56 | 4.07 | 39.17 | 40.05 | 39.1114 | 19368 |
| 1738971000 | 38.4146 | -0.7 | -1.78 | 39.32 | 39.9184 | 38.4146 | 8057 |
| 1738884600 | 39.1098 | 0.5 | 1.29 | 38.82 | 39.2693 | 38.56 | 25704 |
| 1738798200 | 38.6104 | 0.01 | 0.03 | 38.04 | 38.65 | 37.85 | 14137 |
| 1738711800 | 38.5972 | 2.1 | 5.75 | 37.9 | 38.5972 | 37.9 | 18231 |
| 1738625400 | 36.4984 | -0.67 | -1.81 | 36.59 | 36.88 | 35.15 | 7658 |
| 1738366200 | 37.17 | 0.35 | 0.95 | 37.75 | 38.48 | 36.8701 | 25616 |
| 1738279800 | 36.82 | 0.12 | 0.32 | 36.79 | 37.3002 | 36.45 | 7395 |
| 1738193400 | 36.7023 | -0.3 | -0.80 | 37.13 | 37.13 | 36.0501 | 17877 |
| 1738107000 | 37 | 1.92 | 5.47 | 35.76 | 37.39 | 34.96 | 25826 |
| 1738020600 | 35.08 | -3.57 | -9.22 | 34.94 | 36.39 | 34.12 | 37206 |
| 1737761400 | 38.645 | -0.12 | -0.30 | 39.37 | 39.47 | 38.3701 | 18573 |
| 1737675000 | 38.76 | 0 | 0.00 | 38.76 | 38.76 | 38.76 | 0 |
| 1737588600 | 38.76 | 1.71 | 4.62 | 38.11 | 38.96 | 38 | 37336 |
| 1737502200 | 37.05 | 0.9 | 2.49 | 36.7 | 37.39 | 36.24 | 41372 |
| 1737156600 | 36.15 | 1.32 | 3.79 | 36.32 | 36.46 | 35.71 | 26928 |
| 1737070200 | 34.83 | -0.43 | -1.22 | 35.59 | 35.74 | 34.83 | 11517 |
| 1736983800 | 35.26 | 1.66 | 4.94 | 34.94 | 35.3799 | 34.45 | 23555 |
| 1736897400 | 33.6 | 0.08 | 0.24 | 34.32 | 34.4382 | 33.2 | 7705 |
| 1736811000 | 33.52 | -0.52 | -1.53 | 33 | 33.52 | 32.79 | 9428 |
| 1736551800 | 34.04 | -1.37 | -3.87 | 34.5 | 34.6109 | 33.479999 | 32356 |
| 1736379000 | 35.41 | -0.26 | -0.73 | 35.67 | 35.688 | 34.73 | 10892 |
| 1736292600 | 35.6703 | -1.92 | -5.11 | 37.765 | 37.765 | 35.55 | 13048 |
| 1736206200 | 37.59 | 0.73 | 1.97 | 37.67 | 38.24 | 37.25 | 14390 |
| 1735947000 | 36.8643 | 1.23 | 3.46 | 36.46 | 37.0159 | 36.11 | 18806 |
| 1735860600 | 35.63 | 0.19 | 0.52 | 36.15 | 36.15 | 34.97 | 15038 |
| 1735687800 | 35.4449 | -0.77 | -2.11 | 36.41 | 36.41 | 35.3301 | 9769 |
| 1735601400 | 36.21 | -0.96 | -2.59 | 36.2 | 36.72 | 35.63 | 7420 |
| 1735342200 | 37.172 | -1.28 | -3.32 | 37.29 | 37.36 | 36.26 | 12075 |
| 1735255800 | 38.45 | -0.05 | -0.13 | 38.3 | 38.645 | 38.04 | 6079 |
| 1735077840 | 38.5 | 0.96 | 2.56 | 37.93 | 38.5 | 37.93 | 13003 |
| 1734996600 | 37.54 | 0.85 | 2.32 | 36.95 | 37.595 | 35.68 | 10000 |
| 1734737400 | 36.69 | 0.99 | 2.79 | 34.8563 | 37.34 | 34.8563 | 22405 |
| 1734651000 | 35.695 | 0.45 | 1.26 | 36.56 | 36.66 | 35.6 | 10558 |
| 1734564600 | 35.25 | -2.91 | -7.63 | 38.32 | 38.67 | 35.19 | 60215 |
| 1734478200 | 38.16 | -1.01 | -2.58 | 38.4 | 38.47 | 37.87 | 27139 |
| 1734391800 | 39.17 | 1.24 | 3.27 | 38.34 | 39.2 | 38.19 | 22471 |
| 1734132600 | 37.93 | 0.37 | 0.99 | 38.43 | 38.45 | 37.32 | 21026 |
| 1734046200 | 37.56 | -0.46 | -1.21 | 37.523 | 37.85 | 37.38 | 12810 |
| 1733959800 | 38.02 | 1.31 | 3.57 | 37.4 | 38.23 | 37.4 | 39876 |
| 1733873400 | 36.71 | -0.75 | -2.00 | 37.31 | 37.78 | 36.49 | 18962 |
| 1733787000 | 37.46 | -1.08 | -2.80 | 38.71 | 38.71 | 36.98 | 39810 |
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
