Premium
Direxion Daily Real Estate Bull 3X Shares (DRN)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.415 | -14.2211055276 | 9.95 | 10.06 | 8.35 | 1401706 | 9.22123442 | SP |
| 4 | -2.815 | -24.8017621145 | 11.35 | 11.58 | 8.35 | 1364307 | 9.70988392 | SP |
| 12 | -4.615 | -35.0950570342 | 13.15 | 13.685 | 8.35 | 1022244 | 11.16521497 | SP |
| 26 | -1.385 | -13.9616935484 | 9.92 | 14.0299 | 8.35 | 1305461 | 11.61459649 | SP |
| 52 | -1.465 | -14.65 | 10 | 14.0299 | 7.07 | 1093878 | 10.4672203 | SP |
| 156 | -18.035 | -67.8773052315 | 26.57 | 29.35 | 5.535 | 716887 | 10.46955527 | SP |
| 260 | -20.345 | -70.4466759003 | 28.88 | 36.09 | 4.5 | 584339 | 11.67647462 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 8.72 | -0.72 | -7.63 | 9.01 | 9.0399999 | 8.71 | 1733223 |
| 1736379000 | 9.44 | 0.11 | 1.18 | 9.3 | 9.4448 | 9.05 | 914511 |
| 1736292600 | 9.33 | -0.21 | -2.20 | 9.61 | 9.77 | 9.25 | 1513407 |
| 1736206200 | 9.5399999 | -0.41 | -4.12 | 9.95 | 10.06 | 9.5063 | 1549792 |
| 1735947000 | 9.95 | 0.38 | 3.97 | 9.6 | 9.9899 | 9.549 | 1159200 |
| 1735860600 | 9.57 | -0.27 | -2.74 | 9.82 | 9.94 | 9.48 | 2285453 |
| 1735687800 | 9.84 | 0.24 | 2.50 | 9.78 | 9.9065 | 9.5695 | 1887605 |
| 1735601400 | 9.6 | -0.17 | -1.74 | 9.68 | 9.69 | 9.3201 | 1753411 |
| 1735342200 | 9.77 | -0.28 | -2.79 | 9.85 | 10.09 | 9.6565 | 736201 |
| 1735255800 | 10.05 | 0.07 | 0.70 | 9.84 | 10.0601 | 9.75 | 783222 |
| 1735077840 | 9.98 | 0.18 | 1.84 | 9.71 | 10 | 9.66 | 595031 |
| 1734996600 | 9.8 | 0.09 | 0.93 | 9.56 | 9.8299 | 9.45 | 1183266 |
| 1734737400 | 9.71 | 0.53 | 5.77 | 9.2899999 | 9.9922 | 9.28 | 2031869 |
| 1734651000 | 9.18 | -0.51 | -5.26 | 9.9 | 9.95 | 9.18 | 1168527 |
| 1734564600 | 9.69 | -1.31 | -11.91 | 10.89 | 11.07 | 9.68 | 2146456 |
| 1734478200 | 11 | -0.19 | -1.70 | 11.06 | 11.3101 | 10.89 | 1132427 |
| 1734391800 | 11.19 | -0.13 | -1.15 | 11.35 | 11.58 | 11.155 | 954095 |
| 1734132600 | 11.32 | -0.2 | -1.74 | 11.48 | 11.5326 | 11.28 | 1045579 |
| 1734046200 | 11.52 | -0.02 | -0.17 | 11.53 | 11.88 | 11.46 | 697379 |
| 1733959800 | 11.54 | -0.1 | -0.86 | 11.7 | 11.81 | 11.44 | 1136520 |
| 1733873400 | 11.64 | -0.57 | -4.67 | 12.2 | 12.2 | 11.515 | 868427 |
| 1733787000 | 12.21 | 0.06 | 0.49 | 12.21 | 12.34 | 12.0779 | 613684 |
| 1733527800 | 12.15 | -0.05 | -0.41 | 12.36 | 12.41 | 11.97 | 729422 |
| 1733441400 | 12.2 | -0.09 | -0.73 | 12.09 | 12.26 | 11.975 | 560937 |
| 1733355000 | 12.29 | -0.12 | -0.97 | 12.37 | 12.449 | 12.1001 | 615545 |
| 1733268600 | 12.41 | -0.23 | -1.82 | 12.68 | 12.75 | 12.39 | 562673 |
| 1733182200 | 12.64 | -0.59 | -4.46 | 13.02 | 13.045 | 12.51 | 1226193 |
| 1732917840 | 13.23 | -0.2 | -1.49 | 13.5 | 13.62 | 13.22 | 629316 |
| 1732750200 | 13.43 | 0.25 | 1.90 | 13.32 | 13.685 | 13.32 | 742982 |
| 1732663800 | 13.18 | 0.16 | 1.23 | 12.97 | 13.26 | 12.8101 | 616401 |
| 1732577400 | 13.02 | 0.52 | 4.16 | 12.68 | 13.17 | 12.68 | 1167918 |
| 1732318200 | 12.5 | 0.28 | 2.29 | 12.38 | 12.5799 | 12.34 | 624462 |
| 1732231800 | 12.22 | 0.22 | 1.83 | 12.12 | 12.346 | 11.88 | 522894 |
| 1732145400 | 12 | -0.05 | -0.41 | 11.95 | 12.0421 | 11.72 | 699676 |
| 1732059000 | 12.05 | 0.14 | 1.18 | 11.84 | 12.16 | 11.655 | 718190 |
| 1731972600 | 11.91 | 0.3 | 2.58 | 11.45 | 11.915 | 11.38 | 570820 |
| 1731713400 | 11.61 | 0.04 | 0.35 | 11.45 | 11.6601 | 11.31 | 1323631 |
| 1731627000 | 11.57 | -0.33 | -2.77 | 11.85 | 11.85 | 11.5335 | 1078178 |
| 1731540600 | 11.9 | 0.28 | 2.41 | 11.97 | 12.1699 | 11.84 | 1025967 |
| 1731454200 | 11.62 | -0.48 | -3.97 | 12.03 | 12.13 | 11.62 | 1007416 |
| 1731367800 | 12.1 | -0.33 | -2.65 | 12.35 | 12.55 | 12.075 | 1122697 |
| 1731108600 | 12.43 | 0.6 | 5.07 | 11.95 | 12.53 | 11.95 | 932824 |
| 1731022200 | 11.83 | 0.43 | 3.77 | 11.57 | 11.92 | 11.4714 | 1134245 |
| 1730935800 | 11.4 | -1.01 | -8.14 | 12.2 | 12.29 | 11.04 | 2272241 |
| 1730849400 | 12.41 | 0.47 | 3.94 | 11.73 | 12.41 | 11.63 | 594405 |
| 1730763000 | 11.94 | 0.4 | 3.47 | 11.65 | 11.9764 | 11.64 | 721473 |
| 1730500200 | 11.54 | -0.4 | -3.35 | 12.12 | 12.2021 | 11.515 | 1044898 |
| 1730413800 | 11.94 | -0.68 | -5.39 | 12.23 | 12.5199 | 11.93 | 1482383 |
| 1730327400 | 12.62 | 0.14 | 1.12 | 12.5 | 12.865 | 12.45 | 745267 |
| 1730241000 | 12.48 | -0.35 | -2.73 | 12.65 | 12.87 | 12.4 | 1115739 |
| 1730154600 | 12.83 | 0.11 | 0.86 | 12.93 | 13.1888 | 12.74 | 738305 |
| 1729895400 | 12.72 | -0.31 | -2.38 | 13.29 | 13.5 | 12.67 | 926390 |
| 1729809000 | 13.03 | 0.08 | 0.62 | 12.97 | 13.2483 | 12.94 | 618880 |
| 1729722600 | 12.95 | 0.38 | 3.02 | 12.44 | 12.98 | 12.36 | 866241 |
| 1729636200 | 12.57 | 0.06 | 0.48 | 12.37 | 12.705 | 12.31 | 583121 |
| 1729549800 | 12.51 | -0.83 | -6.22 | 13.15 | 13.28 | 12.45 | 1124143 |
| 1729290600 | 13.34 | 0.27 | 2.07 | 13.19 | 13.34 | 12.99 | 475330 |
| 1729204200 | 13.07 | -0.25 | -1.88 | 13.28 | 13.28 | 12.92 | 745783 |
| 1729117800 | 13.32 | 0.35 | 2.70 | 13.05 | 13.39 | 12.95 | 824037 |
| 1729031400 | 12.97 | 0.47 | 3.76 | 12.62 | 13.26 | 12.62 | 1070663 |
| 1728945000 | 12.5 | 0.26 | 2.12 | 12.16 | 12.535 | 12.04 | 939248 |
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
