Premium
Direxion Daily Regional Banks Bull 3X ETF (DPST)
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 | -0.05 | -0.0354157812721 | 141.18 | 147.31 | 129.97 | 285675 | 138.00119238 | SP |
| 4 | 12.25 | 9.50496585971 | 128.88 | 152.4999 | 117.2828 | 327096 | 135.0344416 | SP |
| 12 | 24.5 | 21.0066020749 | 116.63 | 152.4999 | 99.87 | 395971 | 119.53395177 | SP |
| 26 | 30.65 | 27.7425778421 | 110.48 | 152.4999 | 82 | 507673 | 113.25044378 | SP |
| 52 | 38.13 | 37.0194174757 | 103 | 152.4999 | 72.66 | 657973 | 101.98778783 | SP |
| 156 | 82.89 | 142.324862637 | 58.24 | 174.22 | 38.5552 | 1034058 | 85.95270213 | SP |
| 260 | -57.37 | -28.9017632242 | 198.5 | 279.9 | 3.46 | 1644414 | 42.79634567 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 141.13 | 2.08 | 1.50 | 139.19999 | 142.235 | 138.69 | 130361 |
| 1783636200 | 139.05 | 6.93 | 5.25 | 133.6 | 141 | 133.6 | 265199 |
| 1783549800 | 132.12 | -10.16 | -7.14 | 139.84 | 139.84 | 129.97 | 457029 |
| 1783463400 | 142.28 | -2.5 | -1.73 | 145.44999 | 147.31 | 142 | 176221 |
| 1783377000 | 144.78 | 2.47 | 1.74 | 141.18 | 145.83 | 140.91999 | 244249 |
| 1783031400 | 142.31 | -6.73 | -4.52 | 151 | 152.4999 | 139.2821 | 538044 |
| 1782945000 | 149.04 | 7.62 | 5.39 | 142 | 150.6 | 140.93 | 354014 |
| 1782858600 | 141.41999 | 0.64 | 0.45 | 140.12 | 142.11 | 137.97 | 180301 |
| 1782772200 | 140.78 | -2.61 | -1.82 | 142.11 | 143.06 | 138 | 233740 |
| 1782513000 | 143.38999 | 2.69 | 1.91 | 141.63 | 143.72 | 139.43 | 250769 |
| 1782426600 | 140.69999 | 4.05 | 2.96 | 136.77 | 142.63 | 136.71 | 390036 |
| 1782340200 | 136.65 | 4.7 | 3.56 | 131.9 | 137.41999 | 131.9 | 417630 |
| 1782253800 | 131.94999 | 5.24 | 4.14 | 126 | 132.46 | 125.4924 | 320164 |
| 1782167400 | 126.71 | 3.77 | 3.07 | 123.11 | 128.28989 | 123.11 | 316946 |
| 1781821800 | 122.94 | 2.69 | 2.24 | 123.58 | 126.12 | 121.7067 | 280091 |
| 1781735400 | 120.25 | -7.31 | -5.73 | 126.2 | 129.8599 | 117.2828 | 420529 |
| 1781649000 | 127.56 | 1.4 | 1.11 | 129.11 | 131.62 | 126.16 | 227983 |
| 1781562600 | 126.16 | -6.57 | -4.95 | 135.4 | 137.2627 | 125.485 | 445119 |
| 1781303400 | 132.72999 | 5.65 | 4.45 | 128.88 | 133.57 | 128.86 | 369674 |
| 1781217000 | 127.08 | 3.74 | 3.03 | 125.015 | 128.1 | 121.35 | 359557 |
| 1781130600 | 123.34 | 1.53 | 1.26 | 122.67 | 127.19 | 121.48 | 454483 |
| 1781044200 | 121.81 | 4.78 | 4.08 | 118.85 | 127.44 | 118.85 | 765005 |
| 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 |
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.
