Premium
Direxion Daily Regional Banks Bull 3X Shares (DPST)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.24 | -1.96577446248 | 113.95 | 116.8 | 102.33 | 910881 | 109.07502657 | SP |
| 4 | -49.05 | -30.5113212242 | 160.76 | 162.18 | 102.33 | 757318 | 128.80278985 | SP |
| 12 | 24.11 | 27.5228310502 | 87.6 | 174.22 | 85.67 | 901732 | 125.19659459 | SP |
| 26 | 50.65 | 82.9511955454 | 61.06 | 174.22 | 59.81 | 1219829 | 104.999028 | SP |
| 52 | 13.62 | 13.8852074625 | 98.09 | 174.22 | 56.46 | 1261503 | 88.62755778 | SP |
| 156 | -369.99 | -76.8092173552 | 481.7 | 676.9 | 34.6 | 2321248 | 95.34277047 | SP |
| 260 | -418.39 | -78.9266176193 | 530.1 | 3072.599 | 34.6 | 1561753 | 195.21810923 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500200 | 107.79 | -1.56 | -1.43 | 111.58 | 113.8 | 106.85 | 818866 |
| 1730413800 | 109.35 | -4.97 | -4.35 | 114.54 | 116.2299 | 109.35 | 696488 |
| 1730327400 | 114.32 | 3.41 | 3.07 | 110.69 | 120 | 109.73 | 1072387 |
| 1730241000 | 110.91 | -2.41 | -2.13 | 112.38 | 113.51 | 109.73 | 627870 |
| 1730154600 | 113.32 | 9.01 | 8.64 | 107.51 | 114.49 | 106.3 | 1038804 |
| 1729895400 | 104.31 | -5.67 | -5.16 | 111.99 | 113.36 | 103.04 | 1063519 |
| 1729809000 | 109.98 | 1.48 | 1.36 | 109.69 | 110.65 | 104.8903 | 622845 |
| 1729722600 | 108.5 | 0.1 | 0.09 | 107.15 | 110.49 | 104.69 | 655146 |
| 1729636200 | 108.4 | 3.93 | 3.76 | 105.07 | 108.74 | 103.7947 | 712873 |
| 1729549800 | 104.47 | -10.24 | -8.93 | 115.01 | 115.24 | 103.83 | 1073364 |
| 1729290600 | 114.71 | -4.76 | -3.98 | 119.25 | 119.78 | 113.91 | 924416 |
| 1729204200 | 119.47 | 2.56 | 2.19 | 116.99 | 120.42 | 114.84 | 978161 |
| 1729117800 | 116.91 | 5.1 | 4.56 | 114.55 | 119.8 | 113.2 | 1175027 |
| 1729031400 | 111.81 | 3.12 | 2.87 | 110.18 | 119.0992 | 108.11 | 1639046 |
| 1728945000 | 108.69 | 2.89 | 2.73 | 106 | 109.9 | 103.21 | 880486 |
| 1728685800 | 105.8 | 9.66 | 10.05 | 98.05 | 107.19 | 97.87 | 1698746 |
| 1728599400 | 96.14 | -0.42 | -0.43 | 94.91 | 97.51 | 92.97 | 816032 |
| 1728513000 | 96.56 | 3.8 | 4.10 | 92.97 | 98.49 | 91.52 | 1043216 |
| 1728426600 | 92.76 | -1.12 | -1.19 | 94.3 | 95.3999 | 92.0194 | 800668 |
| 1728340200 | 93.88 | -1.16 | -1.22 | 93.78 | 95.25 | 91.4207 | 828522 |
| 1728081000 | 95.04 | 5.29 | 5.89 | 94.62 | 97.07 | 92.66 | 1404862 |
| 1727994600 | 89.75 | 0.71 | 0.80 | 87.6 | 90.29 | 85.67 | 715865 |
| 1727908200 | 89.04 | -0.73 | -0.81 | 89.11 | 93 | 88.25 | 862017 |
| 1727821800 | 89.77 | -9.72 | -9.77 | 97.4 | 98.08 | 87.96 | 2206117 |
| 1727735400 | 99.49 | 3.28 | 3.41 | 95.71 | 101.6 | 94.93 | 1381733 |
| 1727476200 | 96.21 | 0.36 | 0.38 | 98.76 | 99.65 | 94.93 | 845853 |
| 1727389800 | 95.85 | 2.89 | 3.11 | 96.45 | 97.34 | 94.03 | 973805 |
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
