Premium
Direxion Daily Regional Banks Bull 3X ETF (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 | 14.42 | 13.426443203 | 107.4 | 121.82 | 105.36 | 420823 | 113.00977162 | SP |
| 4 | 11.45 | 10.3741958866 | 110.37 | 121.82 | 99.87 | 433011 | 110.14151123 | SP |
| 12 | 30.79 | 33.8240140613 | 91.03 | 125.88 | 82 | 436332 | 107.71147633 | SP |
| 26 | 21.06 | 20.9011512505 | 100.76 | 146.09 | 82 | 521458 | 110.59249768 | SP |
| 52 | 39.81 | 48.5428606268 | 82.01 | 146.09 | 70.64 | 708932 | 99.01345072 | SP |
| 156 | 53.53 | 78.3862937473 | 68.29 | 174.22 | 38.5552 | 1071973 | 84.34779338 | SP |
| 260 | -147.18 | -54.7137546468 | 269 | 279.9 | 3.46 | 1643725 | 43.17503632 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 117.03 | 0.77 | 0.66 | 117.415 | 120.23 | 116.17 | 263887 |
| 1780698600 | 116.26 | 0.98 | 0.85 | 115.02 | 118.8375 | 114.57 | 505168 |
| 1780612200 | 115.28 | 9.69 | 9.18 | 109.52 | 116.01 | 109.52 | 434163 |
| 1780525800 | 105.59 | -7.99 | -7.03 | 111.43 | 111.68 | 105.36 | 525928 |
| 1780439400 | 113.58 | 5.46 | 5.05 | 107.4 | 114.32 | 107 | 374971 |
| 1780353000 | 108.12 | -6.09 | -5.33 | 112.26 | 112.26 | 106.395 | 428312 |
| 1780093800 | 114.21 | 0.08 | 0.07 | 113.27 | 115.795 | 112.4 | 206022 |
| 1780007400 | 114.13 | -0.26 | -0.23 | 113.5 | 114.25 | 110.045 | 457313 |
| 1779921000 | 114.39 | -3.28 | -2.79 | 117.74 | 119.3701 | 113.27 | 326770 |
| 1779834600 | 117.67 | 4.51 | 3.99 | 114.78 | 119.15463 | 114.4 | 349723 |
| 1779489000 | 113.16 | 0.42 | 0.37 | 113.07 | 114.55 | 112 | 235874 |
| 1779402600 | 112.74 | 0.36 | 0.32 | 110 | 113.57 | 108.22 | 399040 |
| 1779316200 | 112.38 | 7.38 | 7.03 | 106.03 | 113.67 | 104.36 | 594194 |
| 1779229800 | 105 | -1.75 | -1.64 | 105.94 | 106.855 | 102.84 | 273917 |
| 1779143400 | 106.75 | 4.44 | 4.34 | 103.46 | 107.9 | 103.4 | 481737 |
| 1778884200 | 102.31 | -3.94 | -3.71 | 105.735 | 107 | 99.87 | 556037 |
| 1778797800 | 106.25 | 2.84 | 2.75 | 105.6 | 108.65 | 105.6 | 461522 |
| 1778711400 | 103.41 | -5.19 | -4.78 | 107.37 | 108.05 | 103.22 | 704002 |
| 1778625000 | 108.6 | -2.07 | -1.87 | 110.37 | 111.2 | 103.38 | 648623 |
| 1778538600 | 110.67 | -6.24 | -5.34 | 117.85 | 118.73 | 109.4 | 871589 |
| 1778279400 | 116.91 | -0.58 | -0.49 | 117.98 | 118.92 | 115.72 | 243136 |
| 1778193000 | 117.49 | -3.53 | -2.92 | 121.51 | 122.9602 | 116.88 | 207870 |
| 1778106600 | 121.02 | 3.64 | 3.10 | 120.47 | 123.87 | 119.9001 | 314730 |
| 1778020200 | 117.38 | 4.42 | 3.91 | 114.03 | 118.58 | 113.05 | 269180 |
| 1777933800 | 112.96 | -3.96 | -3.39 | 114.89 | 117.5 | 111.75 | 297561 |
| 1777674600 | 116.92 | -0.45 | -0.38 | 117.21 | 119.97 | 113.87 | 312737 |
| 1777588200 | 117.37 | 4.09 | 3.61 | 111.545 | 119.2 | 109.9 | 339801 |
| 1777501800 | 113.28 | -6.75 | -5.62 | 118.57 | 120 | 112.33 | 340139 |
| 1777415400 | 120.03 | 1.41 | 1.19 | 120.655 | 123.49 | 119.02 | 316840 |
| 1777329000 | 118.62 | 5.59 | 4.95 | 113.29 | 119.57 | 113.29 | 403973 |
| 1777069800 | 113.03 | -5.61 | -4.73 | 117.63 | 118.68 | 112.25 | 516091 |
| 1776983400 | 118.64 | 3.44 | 2.99 | 115.98 | 119.01 | 113.87 | 350755 |
| 1776897000 | 115.2 | -1.39 | -1.19 | 118.19 | 118.89 | 113.8 | 444059 |
| 1776810600 | 116.59 | -5.18 | -4.25 | 121.17 | 123.47 | 115.7265 | 487135 |
| 1776724200 | 121.77 | 1.14 | 0.95 | 118.89 | 124 | 118.32 | 291237 |
| 1776465000 | 120.63 | 7.72 | 6.84 | 116.63 | 125.88 | 116.63 | 869550 |
| 1776378600 | 112.91 | -2.02 | -1.76 | 114.33 | 115.53 | 112.4 | 288414 |
| 1776292200 | 114.93 | -0.58 | -0.50 | 115.63 | 116.5 | 111.71 | 413422 |
| 1776205800 | 115.51 | -0.57 | -0.49 | 116.045 | 117 | 112.1 | 556404 |
| 1776119400 | 116.08 | 2.07 | 1.82 | 112.28 | 116.375 | 110.41 | 294406 |
| 1775860200 | 114.01 | -4.51 | -3.81 | 118 | 118 | 113.14 | 485038 |
| 1775773800 | 118.52 | 5.81 | 5.15 | 111.04 | 119.54 | 110.07 | 398339 |
| 1775687400 | 112.71 | 8.79 | 8.46 | 112 | 116.225 | 111.48 | 645873 |
| 1775601000 | 103.92 | 0.56 | 0.54 | 102.33 | 104.73 | 101.32 | 275413 |
| 1775514600 | 103.36 | 3.22 | 3.22 | 99.85 | 103.83 | 98.8 | 434260 |
| 1775169000 | 100.14 | 0.45 | 0.45 | 95.03 | 100.32 | 93.505 | 305624 |
| 1775082600 | 99.69 | 3.04 | 3.15 | 98.31 | 102.51 | 97.8 | 530237 |
| 1774996200 | 96.65 | 6.53 | 7.25 | 94.29 | 97.98 | 92.22 | 698144 |
| 1774909800 | 90.12 | 1.02 | 1.14 | 91.835 | 92.42 | 89.19 | 372408 |
| 1774650600 | 89.1 | -5.01 | -5.32 | 92.37 | 93 | 88.525 | 381543 |
| 1774564200 | 94.11 | -0.47 | -0.50 | 91.86 | 95.0308 | 91.59 | 283533 |
| 1774477800 | 94.58 | 0.99 | 1.06 | 96 | 97.55 | 92 | 547416 |
| 1774391400 | 93.59 | 1.94 | 2.12 | 88.64 | 96.2917 | 88.1 | 441495 |
| 1774305000 | 91.65 | 4.95 | 5.71 | 92.74 | 97.49 | 91.62 | 846294 |
| 1774045800 | 86.7 | -0.89 | -1.02 | 87.89 | 88.6 | 84.65 | 451492 |
| 1773959400 | 87.59 | 2.11 | 2.47 | 83.6 | 89.39 | 82 | 633099 |
| 1773873000 | 85.48 | -3.48 | -3.91 | 87.76 | 88.9 | 84.79 | 503023 |
| 1773786600 | 88.96 | -0.09 | -0.10 | 91.03 | 93 | 87.68 | 417768 |
| 1773700200 | 89.05 | 1.42 | 1.62 | 89.95 | 92.42 | 88.97 | 418184 |
| 1773441000 | 87.63 | -1.57 | -1.76 | 91.43 | 92.34 | 86.944 | 559289 |
| 1773354600 | 89.2 | -2.02 | -2.21 | 86.59 | 90.83 | 84.75 | 1318966 |
| 1773268200 | 91.22 | -3.44 | -3.63 | 92.32 | 94.18 | 88.72 | 1149514 |
| 1773181800 | 94.66 | -0.22 | -0.23 | 94.74 | 100.88 | 91.17 | 1014570 |
| 1773095400 | 94.88 | -0.98 | -1.02 | 91.6 | 96.8966 | 84.53 | 1566537 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
