Premium
Direxion Daily Ai and Big Data Bull 2x Shares (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 | 0.6646 | 1.76052980132 | 37.75 | 39.2693 | 35.15 | 18355 | 38.15946648 | SP |
| 4 | 3.7046 | 10.6730048977 | 34.71 | 39.47 | 32.79 | 21614 | 36.69869375 | SP |
| 12 | 4.4146 | 12.9841176471 | 34 | 39.47 | 32.55 | 18332 | 36.82969596 | SP |
| 26 | 14.0046 | 57.3723883654 | 24.41 | 39.47 | 22.69 | 12178 | 34.52261336 | SP |
| 52 | 12.9346 | 50.7637362637 | 25.48 | 39.47 | 21 | 12926 | 32.18829638 | SP |
| 156 | 12.9346 | 50.7637362637 | 25.48 | 39.47 | 21 | 12926 | 32.18829638 | SP |
| 260 | 12.9346 | 50.7637362637 | 25.48 | 39.47 | 21 | 12926 | 32.18829638 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 38.4146 | -0.7 | -1.78 | 39.32 | 39.9184 | 38.4146 | 9566 |
| 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 | 8089 |
| 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 | 6969 |
| 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 | 36.91 | 37.39 | 36.24 | 41882 |
| 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 | 34.71 | 34.71 | 33.479999 | 32469 |
| 1736379000 | 35.41 | -0.26 | -0.73 | 35.42 | 35.688 | 34.73 | 14052 |
| 1736292600 | 35.6703 | -1.92 | -5.11 | 37.83 | 37.83 | 35.55 | 13116 |
| 1736206200 | 37.59 | 0.73 | 1.97 | 37.67 | 38.24 | 37.25 | 14545 |
| 1735947000 | 36.8643 | 1.23 | 3.46 | 36.09 | 37.0159 | 36.09 | 18820 |
| 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 | 7538 |
| 1735342200 | 37.172 | -1.28 | -3.32 | 38.11 | 38.11 | 36.26 | 12591 |
| 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 | 10001 |
| 1734737400 | 36.69 | 0.99 | 2.79 | 34.89 | 37.34 | 34.74 | 24433 |
| 1734651000 | 35.695 | 0.45 | 1.26 | 36.44 | 36.66 | 35.6 | 11465 |
| 1734564600 | 35.25 | -2.91 | -7.63 | 38.32 | 38.67 | 35.19 | 60315 |
| 1734478200 | 38.16 | -1.01 | -2.58 | 38.4 | 38.71 | 37.87 | 27239 |
| 1734391800 | 39.17 | 1.24 | 3.27 | 38.14 | 39.2 | 38.14 | 25838 |
| 1734132600 | 37.93 | 0.37 | 0.99 | 38.02 | 38.45 | 37.32 | 21306 |
| 1734046200 | 37.56 | -0.46 | -1.21 | 37.38 | 37.85 | 37.38 | 13072 |
| 1733959800 | 38.02 | 1.31 | 3.57 | 37.35 | 38.23 | 37.35 | 39908 |
| 1733873400 | 36.71 | -0.75 | -2.00 | 37.3 | 37.78 | 36.49 | 22458 |
| 1733787000 | 37.46 | -1.08 | -2.80 | 38.71 | 38.77 | 36.98 | 39959 |
| 1733527800 | 38.54 | 1.09 | 2.90 | 37.78 | 38.6 | 37.72 | 49337 |
| 1733441400 | 37.4546 | -0.77 | -2.00 | 37.76 | 38.07 | 37.4546 | 23598 |
| 1733355000 | 38.22 | 1.5 | 4.08 | 37.77 | 38.26 | 37.61 | 25020 |
| 1733268600 | 36.72 | 0.63 | 1.75 | 35.85 | 36.74 | 35.85 | 10713 |
| 1733182200 | 36.09 | 0.58 | 1.62 | 35.77 | 36.4899 | 35.77 | 10367 |
| 1732917840 | 35.5148 | 0.65 | 1.86 | 34.95 | 35.53 | 34.9319 | 3308 |
| 1732750200 | 34.865 | -0.83 | -2.33 | 35.48 | 35.48 | 34.2221 | 14051 |
| 1732663800 | 35.6972 | 0.48 | 1.35 | 35.47 | 35.6972 | 35.47 | 3549 |
| 1732577400 | 35.22 | 0.27 | 0.76 | 35.78 | 35.8475 | 35.0891 | 4652 |
| 1732318200 | 34.9548 | 0.19 | 0.55 | 34.73 | 35.045 | 34.54 | 7349 |
| 1732231800 | 34.7636 | 0.81 | 2.39 | 34.89 | 35 | 34.075 | 5669 |
| 1732145400 | 33.9505 | -0.05 | -0.15 | 34.25 | 34.25 | 33.3099 | 3624 |
| 1732059000 | 34.0004 | 0.79 | 2.38 | 32.549999 | 34.0004 | 32.549999 | 4109 |
| 1731972600 | 33.21 | 0.02 | 0.05 | 33.33 | 33.38 | 32.93 | 8343 |
| 1731713400 | 33.1937 | -1.45 | -4.18 | 34 | 34 | 32.95 | 6650 |
| 1731627000 | 34.64 | -0.65 | -1.84 | 35.31 | 35.31 | 34.5 | 4794 |
| 1731540600 | 35.29 | 0.09 | 0.26 | 35.33 | 35.88 | 35.18 | 7669 |
| 1731454200 | 35.2 | -0.13 | -0.36 | 35.27 | 35.43 | 35.01 | 12789 |
| 1731367800 | 35.3282 | -0.09 | -0.25 | 35.57 | 35.57 | 35.1732 | 29181 |
| 1731108600 | 35.4172 | -0.17 | -0.47 | 35.37 | 35.51 | 35.25 | 14703 |
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
