Premium
Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
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 | -5.93 | -11.568474444 | 51.26 | 51.26 | 42.09 | 244518 | 45.76960583 | SP |
| 4 | -12.2 | -21.2063271337 | 57.53 | 60.5 | 42.09 | 186713 | 50.4324497 | SP |
| 12 | -25.97 | -36.4235624123 | 71.3 | 73.01 | 42.09 | 118181 | 56.45391355 | SP |
| 26 | -18.83 | -29.3485037406 | 64.16 | 79.0983 | 42.09 | 87213 | 60.79322866 | SP |
| 52 | -56.2 | -55.3530976066 | 101.53 | 105.38 | 42.09 | 61644 | 66.78013617 | SP |
| 156 | -22.19 | -32.8643364929 | 67.52 | 128.88 | 42.09 | 89343 | 75.26184652 | SP |
| 260 | 9.05 | 24.9448732084 | 36.28 | 144.7556 | 1.01 | 555808 | 27.42031828 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 45.33 | 1.06 | 2.39 | 45.01 | 46.0286 | 44.7 | 180430 |
| 1734651000 | 44.27 | 1.66 | 3.90 | 44.44 | 45.31 | 44.09 | 94243 |
| 1734564600 | 42.61 | -6.58 | -13.38 | 47.48 | 47.57 | 42.09 | 557032 |
| 1734478200 | 49.19 | 1.36 | 2.84 | 47.59 | 49.97 | 47 | 273575 |
| 1734391800 | 47.83 | -2.03 | -4.07 | 49.56 | 49.7802 | 47.75 | 140982 |
| 1734132600 | 49.86 | -1.94 | -3.75 | 51.47 | 51.47 | 49.8 | 164194 |
| 1734046200 | 51.8 | -3.26 | -5.92 | 53.74 | 53.85 | 50.95 | 233098 |
| 1733959800 | 55.06 | 2.81 | 5.38 | 53.07 | 56.08 | 51.8316 | 192207 |
| 1733873400 | 52.25 | 0.97 | 1.89 | 52.49 | 52.7 | 51.89 | 116771 |
| 1733787000 | 51.28 | 1.02 | 2.03 | 51.72 | 52.412 | 51.19 | 100143 |
| 1733527800 | 50.26 | -2.49 | -4.72 | 52.21 | 52.21 | 50.11 | 163286 |
| 1733441400 | 52.75 | 1.64 | 3.21 | 53.21 | 53.82 | 52.6011 | 108838 |
| 1733355000 | 51.11 | 0.33 | 0.65 | 50.9 | 51.7284 | 50.7201 | 106395 |
| 1733268600 | 50.78 | 0.44 | 0.87 | 50.4 | 50.99 | 49.86 | 135775 |
| 1733182200 | 50.34 | -0.73 | -1.43 | 50.25 | 50.77 | 49.5 | 368623 |
| 1732917840 | 51.07 | -4.28 | -7.73 | 50.31 | 52.43 | 49.5 | 340244 |
| 1732750200 | 55.35 | -4.23 | -7.09 | 59.32 | 59.5 | 55.2345 | 166497 |
| 1732663800 | 59.575 | 0.18 | 0.29 | 59.65 | 60.5 | 59.33 | 79983 |
| 1732577400 | 59.4 | -0.35 | -0.59 | 59.93 | 59.93 | 58.84 | 66745 |
| 1732318200 | 59.75 | 2.38 | 4.15 | 57.53 | 59.75 | 57.53 | 164849 |
| 1732231800 | 57.37 | -1.14 | -1.95 | 57.12 | 57.79 | 56.6 | 179051 |
| 1732145400 | 58.51 | -0.45 | -0.76 | 58.27 | 58.66 | 57.96 | 77733 |
| 1732059000 | 58.96 | -0.48 | -0.81 | 58.72 | 59.53 | 58.5905 | 51842 |
| 1731972600 | 59.44 | 0.48 | 0.81 | 59.29 | 60.24 | 58.87 | 68916 |
| 1731713400 | 58.96 | -0.72 | -1.21 | 59.8 | 60.38 | 58.8 | 86381 |
| 1731627000 | 59.68 | -0.49 | -0.81 | 59.52 | 60.01 | 59.06 | 106927 |
| 1731540600 | 60.17 | -0.67 | -1.10 | 60.63 | 60.63 | 59.14 | 149273 |
| 1731454200 | 60.84 | -0.06 | -0.10 | 60.94 | 61.31 | 59.96 | 67974 |
| 1731367800 | 60.9 | -0.06 | -0.10 | 59.86 | 61.25 | 59.46 | 122384 |
| 1731108600 | 60.96 | -2.3 | -3.64 | 61.15 | 61.15 | 58.78 | 192250 |
| 1731022200 | 63.26 | -0.34 | -0.53 | 64.84 | 64.84 | 62.35 | 124557 |
| 1730935800 | 63.6 | 1 | 1.60 | 61.04 | 63.99 | 59.8693 | 102427 |
| 1730849400 | 62.6 | 1.42 | 2.32 | 60.76 | 62.6 | 60.52 | 95103 |
| 1730763000 | 61.18 | 3.24 | 5.59 | 60.68 | 61.8 | 60.5 | 131398 |
| 1730500200 | 57.94 | -3.59 | -5.83 | 60.72 | 60.7299 | 57.6677 | 220959 |
| 1730413800 | 61.53 | -1.75 | -2.77 | 61.91 | 62.68 | 61.24 | 103747 |
| 1730327400 | 63.28 | -0.23 | -0.36 | 62.71 | 63.28 | 62.37 | 123210 |
| 1730241000 | 63.51 | -1.24 | -1.92 | 65.08 | 65.19 | 63.31 | 46337 |
| 1730154600 | 64.75 | 1.8 | 2.85 | 63.85 | 65.2433 | 63.85 | 67407 |
| 1729895400 | 62.9546 | -1.12 | -1.74 | 63.75 | 64.099999 | 62.755 | 63205 |
| 1729809000 | 64.069999 | 1.52 | 2.43 | 61.97 | 64.099999 | 61.96 | 71450 |
| 1729722600 | 62.55 | -0.49 | -0.78 | 62.03 | 62.63 | 61.72 | 41731 |
| 1729636200 | 63.04 | -0.37 | -0.58 | 63.17 | 63.29 | 62.05 | 25937 |
| 1729549800 | 63.41 | -0.13 | -0.20 | 63.3 | 63.5601 | 62.8 | 42560 |
| 1729290600 | 63.54 | -0.88 | -1.37 | 65.069999 | 65.069999 | 63.23 | 48574 |
| 1729204200 | 64.42 | -0.23 | -0.36 | 63.2 | 64.599999 | 63.04 | 58678 |
| 1729117800 | 64.65 | 0.16 | 0.25 | 63.98 | 65.42 | 63.793671 | 69090 |
| 1729031400 | 64.489999 | -2.28 | -3.41 | 65.209999 | 65.25 | 64 | 70705 |
| 1728945000 | 66.769999 | 2.54 | 3.95 | 64.37 | 67.01 | 64.25 | 104157 |
| 1728685800 | 64.23 | -1.07 | -1.64 | 63.66 | 64.25 | 62.8 | 95994 |
| 1728599400 | 65.3 | 0.76 | 1.18 | 64.73 | 65.3 | 64.18 | 58962 |
| 1728513000 | 64.54 | -2.75 | -4.09 | 65.29 | 65.414 | 64.05 | 158354 |
| 1728426600 | 67.29 | -1.19 | -1.74 | 67.01 | 67.68 | 66.569999 | 85278 |
| 1728340200 | 68.48 | -0.77 | -1.11 | 68.8 | 70.25 | 68.04 | 78030 |
| 1728081000 | 69.25 | 0.69 | 1.01 | 68 | 69.33 | 68 | 47764 |
| 1727994600 | 68.56 | -2.45 | -3.45 | 68.49 | 68.87 | 67.04 | 132567 |
| 1727908200 | 71.01 | 0.97 | 1.38 | 72.69 | 73.04 | 70.81 | 33306 |
| 1727821800 | 70.04 | 0.25 | 0.36 | 70.52 | 70.97 | 69.1 | 27538 |
| 1727735400 | 69.79 | -0.78 | -1.11 | 70.81 | 70.87 | 69.32 | 37952 |
| 1727476200 | 70.57 | -0.23 | -0.32 | 71.3 | 72.04 | 70.57 | 30713 |
| 1727389800 | 70.8 | 0.81 | 1.16 | 71.75 | 72.18 | 70.37 | 36500 |
| 1727303400 | 69.99 | -0.75 | -1.06 | 71.1 | 71.21 | 69.65 | 35729 |
| 1727217000 | 70.74 | 2.67 | 3.92 | 71.09 | 72 | 70.39 | 97039 |
| 1727130600 | 68.07 | -0.8 | -1.16 | 67.69 | 68.42 | 67.42 | 218857 |
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
