Premium
Direxion Daily Regional Banks Bull 3X Shares (DPST)
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 | 10.2196 | 17.8570679713 | 57.23 | 72.5 | 54.53 | 1007397 | 63.57796022 | SP |
| 4 | -21.5504 | -24.2139325843 | 89 | 91.5 | 46 | 1627165 | 59.29222798 | SP |
| 12 | -63.0604 | -48.3184430312 | 130.51 | 136.86 | 46 | 964058 | 78.68973767 | SP |
| 26 | -44.5404 | -39.7717653362 | 111.99 | 174.22 | 46 | 891359 | 102.78261545 | SP |
| 52 | -2.9704 | -4.21811985231 | 70.42 | 174.22 | 46 | 1085435 | 93.66454233 | SP |
| 156 | -274.4504 | -80.2721263527 | 341.9 | 391.79 | 34.6 | 2296647 | 79.71437021 | SP |
| 260 | -528.9504 | -88.6905432596 | 596.4 | 3072.599 | 34.6 | 1581333 | 194.85611663 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 67.21 | -1.84 | -2.66 | 67.21 | 68.6 | 65.59 | 523610 |
| 1745533800 | 69.05 | 3.22 | 4.89 | 64.97 | 69.3 | 63.85 | 779026 |
| 1745447400 | 65.83 | 4.17 | 6.76 | 67.24 | 72.5 | 64.62 | 1384149 |
| 1745361000 | 61.66 | 5.34 | 9.48 | 57.31 | 62.3 | 57.22 | 1154741 |
| 1745274600 | 56.32 | -2.38 | -4.05 | 57.23 | 57.72 | 54.53 | 711670 |
| 1744929000 | 58.7 | 1.65 | 2.89 | 57.56 | 59.86 | 57.39 | 1095517 |
| 1744842600 | 57.05 | -0.16 | -0.28 | 57.01 | 58.6189 | 54.86 | 1021849 |
| 1744756200 | 57.21 | 2.84 | 5.22 | 54.94 | 59.4386 | 54.8 | 1469905 |
| 1744669800 | 54.37 | 2.75 | 5.33 | 54.66 | 55.05 | 50.43 | 1187043 |
| 1744410600 | 51.62 | -0.5 | -0.96 | 50.59 | 53.32 | 47.28 | 1804623 |
| 1744324200 | 52.12 | -11.76 | -18.41 | 59.85 | 59.85 | 47.08 | 3048592 |
| 1744237800 | 63.88 | 11.8 | 22.66 | 49.6 | 66.5 | 46.94 | 3622683 |
| 1744151400 | 52.08 | -1.34 | -2.51 | 59.49 | 61.4 | 49.31 | 1909759 |
| 1744065000 | 53.42 | 0.03 | 0.06 | 48.18 | 62 | 46.3305 | 2842808 |
| 1743805800 | 53.39 | -7.47 | -12.27 | 52.58 | 54.85 | 46 | 3378233 |
| 1743719400 | 60.86 | -27.38 | -31.03 | 76.09 | 76.09 | 60.68 | 3305590 |
| 1743633000 | 88.24 | 3.48 | 4.11 | 81.25 | 88.54 | 80.78 | 619691 |
| 1743546600 | 84.76 | -1.82 | -2.10 | 84.86 | 86.25 | 81 | 747722 |
| 1743460200 | 86.58 | 1.83 | 2.16 | 81.82 | 87.72 | 80.7 | 389230 |
| 1743201000 | 84.75 | -5.49 | -6.08 | 89 | 91.5 | 82.74 | 443311 |
| 1743114600 | 90.24 | -2.12 | -2.30 | 92.39 | 93.44 | 89.295 | 350703 |
| 1743028200 | 92.36 | -1.42 | -1.51 | 94.9 | 97.96 | 91.37 | 522775 |
| 1742941800 | 93.78 | -1.2 | -1.26 | 95.22 | 96.4199 | 93.41 | 515845 |
| 1742855400 | 94.98 | 6.93 | 7.87 | 92.19 | 96.02 | 91.64 | 693379 |
| 1742596200 | 88.05 | 0.01 | 0.01 | 86.57 | 89.25 | 83.8 | 643004 |
| 1742509800 | 88.04 | -1.93 | -2.15 | 87.23 | 92.56 | 86.5 | 405757 |
| 1742423400 | 89.97 | 3.22 | 3.71 | 87.26 | 92.47 | 86.41 | 581634 |
| 1742337000 | 86.75 | -0.62 | -0.71 | 87.15 | 88.27 | 84.33 | 419714 |
| 1742250600 | 87.37 | 1.52 | 1.77 | 85.68 | 88.55 | 84.55 | 486547 |
| 1741991400 | 85.85 | 6.78 | 8.57 | 81.3 | 85.9399 | 80.61 | 843994 |
| 1741905000 | 79.07 | -2.56 | -3.14 | 82.48 | 84.345 | 78.6 | 874629 |
| 1741818600 | 81.63 | 2.82 | 3.58 | 82.16 | 83.7796 | 78.5 | 864175 |
| 1741732200 | 78.81 | -1.5 | -1.87 | 81.06 | 83 | 76.5 | 981264 |
| 1741645800 | 80.31 | -10.79 | -11.84 | 86.045 | 87.83 | 78.28 | 1271131 |
| 1741390200 | 91.1 | -0.31 | -0.34 | 90.8 | 92.58 | 84.84 | 1087898 |
| 1741303800 | 91.41 | -4.93 | -5.12 | 92.76 | 93.83 | 88.952 | 939432 |
| 1741217400 | 96.34 | -1.47 | -1.50 | 98 | 100.085 | 91.635 | 955685 |
| 1741131000 | 97.81 | -11.45 | -10.48 | 106.02 | 106.02 | 92.625 | 1786617 |
| 1741044600 | 109.26 | -5.04 | -4.41 | 115.06 | 118.08 | 106.55 | 526822 |
| 1740785400 | 114.3 | 4.21 | 3.82 | 111.5 | 115.26 | 109.42 | 468429 |
| 1740699000 | 110.09 | 0.37 | 0.34 | 110.01 | 114.4 | 108.71 | 499740 |
| 1740612600 | 109.72 | 0.8 | 0.73 | 109.94 | 113.145 | 107.01 | 342246 |
| 1740526200 | 108.92 | 0.1 | 0.09 | 110.56 | 113.32 | 106.75 | 458983 |
| 1740439800 | 108.82 | -2.4 | -2.16 | 114 | 114 | 107.46 | 573382 |
| 1740180600 | 111.22 | -9.43 | -7.82 | 123.25 | 123.88 | 110.54 | 890503 |
| 1740094200 | 120.65 | -6.77 | -5.31 | 126.78 | 127.67 | 116.95 | 680385 |
| 1740007800 | 127.42 | -1.51 | -1.17 | 125.67 | 129.44999 | 124.455 | 371214 |
| 1739921400 | 128.93 | 3.09 | 2.46 | 126.19 | 130.06 | 124.41 | 386867 |
| 1739575800 | 125.84 | 1.07 | 0.86 | 125.8 | 130.43 | 124.51 | 307857 |
| 1739489400 | 124.77 | 1.44 | 1.17 | 124.14 | 125 | 120.92 | 455584 |
| 1739403000 | 123.33 | -9.14 | -6.90 | 126.38 | 127.85 | 123 | 692391 |
| 1739316600 | 132.47 | 5.8 | 4.58 | 124.52 | 132.59 | 123.05 | 437888 |
| 1739230200 | 126.67 | -4.08 | -3.12 | 131.87 | 131.87 | 125.98 | 418096 |
| 1738971000 | 130.75 | -5.64 | -4.14 | 136.86 | 136.86 | 126.8109 | 548102 |
| 1738884600 | 136.38999 | 4.55 | 3.45 | 133.16 | 136.79 | 130.82 | 537130 |
| 1738798200 | 131.84 | 4.34 | 3.40 | 130.07 | 131.84 | 125.71 | 426979 |
| 1738711800 | 127.5 | 6.86 | 5.69 | 120.38 | 129.0009 | 120.305 | 405482 |
| 1738625400 | 120.64 | -8.09 | -6.28 | 118.27 | 124.95 | 114.61 | 849260 |
| 1738366200 | 128.72999 | -1.24 | -0.95 | 130.51 | 133.18 | 126.6 | 497727 |
| 1738279800 | 129.97 | 4.37 | 3.48 | 129.25 | 133.9199 | 126.01 | 965522 |
| 1738193400 | 125.6 | -0.62 | -0.49 | 125.17 | 131.88 | 122.7018 | 810063 |
| 1738107000 | 126.22 | -1.94 | -1.51 | 126.81 | 129.86 | 122.5 | 598332 |
| 1738020600 | 128.16 | 3.95 | 3.18 | 125.59 | 130.94 | 124.02 | 849076 |
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
