Premium
Direxion Daily Regional Banks Bull 3X Shares (DPST)
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 | 6.92 | 5.72752855488 | 120.82 | 133.9199 | 118.53 | 772606 | 127.12064207 | SP |
| 4 | 21.13 | 19.8199043242 | 106.61 | 133.9199 | 94.7801 | 818534 | 117.30827213 | SP |
| 12 | -11.51 | -8.26570915619 | 139.25 | 174.22 | 94.7801 | 746976 | 128.49925954 | SP |
| 26 | 13.47 | 11.7878708322 | 114.27 | 174.22 | 72.15 | 1009975 | 110.35875721 | SP |
| 52 | 43.12 | 50.9572205152 | 84.62 | 174.22 | 56.46 | 1214386 | 89.61260343 | SP |
| 156 | -352.06 | -73.3764068362 | 479.8 | 603.1 | 34.6 | 2288106 | 90.67465988 | SP |
| 260 | -305.26 | -70.4988452656 | 433 | 3072.599 | 34.6 | 1554813 | 196.48441949 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 128.72999 | -1.24 | -0.95 | 130.51 | 133.18 | 126.6 | 489584 |
| 1738279800 | 129.97 | 4.37 | 3.48 | 129.25 | 133.9199 | 126.01 | 960960 |
| 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 |
| 1737761400 | 124.21 | 1.09 | 0.89 | 120.82 | 126.76 | 118.53 | 640035 |
| 1737675000 | 123.12 | 0 | 0.00 | 123.12 | 123.12 | 123.12 | 0 |
| 1737588600 | 123.12 | -4.4 | -3.45 | 126.49 | 126.49 | 120.9 | 552552 |
| 1737502200 | 127.52 | 4.28 | 3.47 | 126 | 129.94 | 124.58 | 772577 |
| 1737156600 | 123.24 | 5.3 | 4.49 | 120 | 124 | 118.75 | 806024 |
| 1737070200 | 117.94 | -3.25 | -2.68 | 118.55 | 120.17 | 114.8201 | 892367 |
| 1736983800 | 121.19 | 8.32 | 7.37 | 123.96 | 125.8559 | 117.66 | 1316608 |
| 1736897400 | 112.87 | 10.17 | 9.90 | 106.75 | 113.12 | 105.0801 | 980221 |
| 1736811000 | 102.7 | 4.38 | 4.45 | 96 | 102.9099 | 95.252 | 583383 |
| 1736551800 | 98.32 | -9.76 | -9.03 | 102.04 | 102.87 | 94.7801 | 1333409 |
| 1736379000 | 108.08 | 0.08 | 0.07 | 106.6 | 109.75 | 103.72 | 452486 |
| 1736292600 | 108 | -3.34 | -3.00 | 113.19 | 114.72 | 105.11 | 742383 |
| 1736206200 | 111.34 | 0.8 | 0.72 | 112.27 | 118.26 | 110.21 | 765970 |
| 1735947000 | 110.54 | 4.49 | 4.23 | 106.61 | 110.78 | 101.25 | 926463 |
| 1735860600 | 106.05 | -3.8 | -3.46 | 112.7 | 114.2171 | 104.9101 | 698004 |
| 1735687800 | 109.85 | -0.26 | -0.24 | 111 | 113.3 | 108.4822 | 831671 |
| 1735601400 | 110.11 | -0.83 | -0.75 | 108.62 | 111.885 | 105.65 | 680336 |
| 1735342200 | 110.94 | -4.33 | -3.76 | 112.8 | 116 | 107.8399 | 651758 |
| 1735255800 | 115.27 | 1.57 | 1.38 | 111.28 | 115.7398 | 109.35 | 425638 |
| 1735077840 | 113.7 | 2.45 | 2.20 | 111.8 | 114.14 | 109.71 | 413373 |
| 1734996600 | 111.25 | 0.72 | 0.65 | 108.48 | 112.11 | 107.322 | 684498 |
| 1734737400 | 110.53 | 4.98 | 4.72 | 103.12 | 114 | 102.33 | 1119055 |
| 1734651000 | 105.55 | -2.65 | -2.45 | 113.95 | 116.8 | 104.52 | 1426599 |
| 1734564600 | 108.2 | -20.05 | -15.63 | 131.15 | 132.16 | 106.27 | 1819639 |
| 1734478200 | 128.25 | -9.56 | -6.94 | 135.21 | 137.05 | 126.5 | 803716 |
| 1734391800 | 137.81 | 1.87 | 1.38 | 135.5 | 138 | 132.65 | 636288 |
| 1734132600 | 135.94 | -1.71 | -1.24 | 139.16999 | 139.16999 | 132.57 | 952604 |
| 1734046200 | 137.65 | -5.24 | -3.67 | 142.44999 | 144.22999 | 137.3 | 668224 |
| 1733959800 | 142.88999 | 2.25 | 1.60 | 146.07 | 147.21 | 142.395 | 584038 |
| 1733873400 | 140.63999 | -0.24 | -0.17 | 143.31 | 147.58 | 137.491 | 682065 |
| 1733787000 | 140.88 | -7.2 | -4.86 | 148.11 | 149.69999 | 140.5 | 582382 |
| 1733527800 | 148.08 | 1.07 | 0.73 | 149.35 | 150.8899 | 143 | 522013 |
| 1733441400 | 147.01 | -2.15 | -1.44 | 151.58 | 154.85 | 146.41999 | 601128 |
| 1733355000 | 149.16 | 1.49 | 1.01 | 147.76 | 150 | 143.79 | 657872 |
| 1733268600 | 147.66999 | -4.29 | -2.82 | 151.78 | 153.8126 | 146 | 551178 |
| 1733182200 | 151.96 | -4.48 | -2.86 | 157.12 | 157.33 | 148.88999 | 532351 |
| 1732917840 | 156.44 | -1.75 | -1.11 | 160.76 | 162.18 | 153.1 | 394704 |
| 1732750200 | 158.19 | -1.4 | -0.88 | 162.96 | 166.25 | 157.72 | 462750 |
| 1732663800 | 159.59 | -4.79 | -2.91 | 162.16 | 163.78 | 158.63999 | 487964 |
| 1732577400 | 164.38 | 7.47 | 4.76 | 163.13 | 174.22 | 162.59 | 1077129 |
| 1732318200 | 156.91 | 10.82 | 7.41 | 147.11 | 157.6385 | 146.57 | 830024 |
| 1732231800 | 146.09 | 6.48 | 4.64 | 142.31 | 151.29 | 141.41999 | 752921 |
| 1732145400 | 139.61 | -1.42 | -1.01 | 140.99 | 142.69999 | 135.4 | 497199 |
| 1732059000 | 141.03 | -2.71 | -1.89 | 136.4 | 143.88999 | 136.1 | 638331 |
| 1731972600 | 143.74 | -0.79 | -0.55 | 144.75 | 147.19 | 143.33 | 397779 |
| 1731713400 | 144.53 | -0.26 | -0.18 | 144.58 | 149 | 139.44 | 638517 |
| 1731627000 | 144.79 | -2.44 | -1.66 | 148.11 | 150.055 | 142.31 | 531000 |
| 1731540600 | 147.22999 | -2.87 | -1.91 | 152.27 | 159.08 | 146.6701 | 901657 |
| 1731454200 | 150.1 | -2.58 | -1.69 | 150 | 156.16 | 147.8304 | 821650 |
| 1731367800 | 152.68 | 13.02 | 9.32 | 147.97999 | 157.87 | 145.24 | 1167710 |
| 1731108600 | 139.66 | 2.36 | 1.72 | 139.25 | 142.69 | 135.33 | 930148 |
| 1731022200 | 137.3 | -17.19 | -11.13 | 149 | 149.31 | 135.55 | 1757303 |
| 1730935800 | 154.49 | 44.17 | 40.04 | 133.51 | 154.75 | 133.51 | 3831804 |
| 1730849400 | 110.32 | 5.5 | 5.25 | 105.88 | 110.59 | 104.5 | 787920 |
| 1730763000 | 104.82 | -2.97 | -2.76 | 106.18 | 107 | 100.92 | 869715 |
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
