Premium
Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.63 | -8.61395348837 | 53.75 | 53.75 | 48.95 | 110003 | 50.89845544 | SP |
| 4 | -4.07 | -7.6518142508 | 53.19 | 56.92 | 48.95 | 104480 | 53.02483372 | SP |
| 12 | -3.09 | -5.91840643555 | 52.21 | 56.92 | 40.61 | 119513 | 48.61916852 | SP |
| 26 | -25.63 | -34.2876254181 | 74.75 | 76.03 | 40.61 | 103966 | 55.39981095 | SP |
| 52 | -45.32 | -47.9881406184 | 94.44 | 94.6259 | 40.61 | 74960 | 60.46164312 | SP |
| 156 | -38.23 | -43.7664567831 | 87.35 | 128.88 | 40.61 | 84898 | 73.50139457 | SP |
| 260 | 31.53 | 179.249573621 | 17.59 | 144.7556 | 1.01 | 487938 | 27.25592493 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699000 | 49.12 | -0.76 | -1.52 | 49.45 | 50.04 | 48.95 | 26710 |
| 1740612600 | 49.88 | -1.55 | -3.01 | 50.64 | 51.06 | 49.78 | 141105 |
| 1740526200 | 51.43 | 0.93 | 1.84 | 51.36 | 51.88 | 51.14 | 110263 |
| 1740439800 | 50.5 | -1.77 | -3.39 | 52.71 | 52.975 | 50.49 | 135804 |
| 1740180600 | 52.27 | -3.02 | -5.46 | 53.75 | 53.75 | 51.88 | 136134 |
| 1740094200 | 55.29 | 0.46 | 0.84 | 55.23 | 55.82 | 54.89 | 53342 |
| 1740007800 | 54.83 | -1.43 | -2.54 | 55.53 | 55.83 | 54.6194 | 64708 |
| 1739921400 | 56.26 | 0.24 | 0.43 | 55.96 | 56.92 | 55.96 | 114980 |
| 1739575800 | 56.02 | 3.62 | 6.91 | 54.28 | 56.3899 | 54.18 | 326800 |
| 1739489400 | 52.3999 | 0.51 | 0.98 | 51.32 | 52.42 | 51.02 | 64159 |
| 1739403000 | 51.89 | -1.94 | -3.60 | 52.32 | 52.63 | 51.65 | 45386 |
| 1739316600 | 53.83 | 0.89 | 1.68 | 53.98 | 53.99 | 53.4 | 154913 |
| 1739230200 | 52.94 | 1.37 | 2.66 | 52.59 | 53.22 | 52.21 | 56316 |
| 1738971000 | 51.57 | -2.08 | -3.88 | 53.41 | 53.58 | 51.31 | 102657 |
| 1738884600 | 53.65 | 1.42 | 2.72 | 53.14 | 53.75 | 52.63 | 49126 |
| 1738798200 | 52.23 | -0.34 | -0.65 | 51.51 | 52.62 | 51.45 | 48930 |
| 1738711800 | 52.57 | 0.32 | 0.61 | 51.5 | 53.2069 | 51.459 | 49998 |
| 1738625400 | 52.25 | 0.23 | 0.44 | 50.62 | 52.5 | 50.37 | 166404 |
| 1738366200 | 52.02 | -0.27 | -0.52 | 53.19 | 53.6399 | 51.9701 | 137379 |
| 1738279800 | 52.29 | 3.01 | 6.11 | 49.97 | 52.87 | 49.97 | 162156 |
| 1738193400 | 49.28 | -0.52 | -1.04 | 49.47 | 50.18 | 49.0912 | 56600 |
| 1738107000 | 49.8 | 0.37 | 0.75 | 49.41 | 49.9165 | 49.1565 | 42094 |
| 1738020600 | 49.43 | 1.34 | 2.79 | 48.45 | 49.46 | 48.01 | 302942 |
| 1737761400 | 48.09 | 0.68 | 1.43 | 48.2 | 48.76 | 47.91 | 116314 |
| 1737675000 | 47.41 | 0 | 0.00 | 47.41 | 47.41 | 47.41 | 0 |
| 1737588600 | 47.41 | 1.19 | 2.57 | 47.14 | 48.22 | 47.14 | 57989 |
| 1737502200 | 46.22 | 1.24 | 2.76 | 45.81 | 46.44 | 45.43 | 167825 |
| 1737156600 | 44.98 | 0.41 | 0.92 | 44.81 | 46.02 | 44.75 | 57490 |
| 1737070200 | 44.57 | -1.47 | -3.19 | 45.16 | 45.305 | 43.905 | 43952 |
| 1736983800 | 46.04 | 2.94 | 6.82 | 44.75 | 46.05 | 44.06 | 78682 |
| 1736897400 | 43.1 | 0.59 | 1.39 | 42.55 | 43.37 | 42.5 | 62713 |
| 1736811000 | 42.51 | 0.41 | 0.97 | 41.81 | 42.75 | 41.8 | 14508 |
| 1736551800 | 42.1 | -0.67 | -1.57 | 42.29 | 42.71 | 41.82 | 52670 |
| 1736379000 | 42.77 | -1.17 | -2.66 | 42.82 | 42.87 | 42.3 | 51296 |
| 1736292600 | 43.94 | 1.27 | 2.98 | 44.17 | 44.6965 | 43.56 | 153582 |
| 1736206200 | 42.67 | 1.55 | 3.77 | 42.68 | 43.5 | 42.42 | 97009 |
| 1735947000 | 41.12 | -1.17 | -2.77 | 41.91 | 42.1 | 41.0807 | 69406 |
| 1735860600 | 42.29 | 0.88 | 2.13 | 40.75 | 42.68 | 40.61 | 114990 |
| 1735687800 | 41.41 | -0.5 | -1.19 | 41.93 | 41.93 | 41.24 | 170922 |
| 1735601400 | 41.91 | 0.29 | 0.70 | 42.05 | 42.16 | 41.2299 | 146803 |
| 1735342200 | 41.62 | -0.69 | -1.63 | 41.84 | 42.2898 | 41.42 | 85733 |
| 1735255800 | 42.31 | -0.28 | -0.66 | 42.2 | 42.94 | 42 | 33880 |
| 1735077840 | 42.59 | 0.6 | 1.43 | 42.32 | 42.78 | 41.76 | 29058 |
| 1734996600 | 41.99 | -3.34 | -7.37 | 42.8 | 42.83 | 41.8201 | 83986 |
| 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 |
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
