Premium
Microsectors Gold 3x Inverse Leveraged ETN (DULL)
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 | -5.6645 | -7.37853328123 | 76.77 | 77.51 | 71.011 | 4359 | 75.87117706 | SP |
| 4 | 14.4855 | 25.5837160014 | 56.62 | 80 | 56.49 | 13126 | 69.57103293 | SP |
| 12 | 21.5355 | 43.4446237644 | 49.57 | 80 | 45.61 | 9832 | 59.96928872 | SP |
| 26 | 69.4855 | 4289.22839506 | 1.62 | 80 | 0.768001 | 353789 | 3.59163739 | SP |
| 52 | 67.2155 | 1727.90488432 | 3.89 | 80 | 0.768001 | 340107 | 2.88155035 | SP |
| 156 | 49.4655 | 228.583641405 | 21.64 | 80 | 0.768001 | 138473 | 3.32816909 | SP |
| 260 | 43.3255 | 155.959323254 | 27.78 | 80 | 0.768001 | 83047 | 3.34295938 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 71.1055 | -4.72 | -6.23 | 71.48 | 71.48 | 70.11 | 20852 |
| 1782945000 | 75.8302 | -1.29 | -1.67 | 75.51 | 75.8302 | 71.7401 | 2653 |
| 1782858600 | 77.1199 | -0.04 | -0.05 | 76.57 | 77.1199 | 75.13 | 3344 |
| 1782772200 | 77.1569 | 3.29 | 4.45 | 75.93 | 77.31 | 75.71 | 3928 |
| 1782513000 | 73.8679 | -2.85 | -3.71 | 74.67 | 74.99 | 72.735 | 6718 |
| 1782426600 | 76.7137 | -2.16 | -2.74 | 76.77 | 77.51 | 75.96 | 5152 |
| 1782340200 | 78.8771 | 6.72 | 9.31 | 79.38 | 80 | 76.15 | 26610 |
| 1782253800 | 72.1569 | 3.74 | 5.46 | 72.24 | 72.24 | 71.07 | 16810 |
| 1782167400 | 68.4206 | 1.39 | 2.07 | 68.52 | 68.98 | 67.8801 | 6244 |
| 1781821800 | 67.03 | 1.02 | 1.54 | 65.33 | 67.175 | 64.44 | 24288 |
| 1781735400 | 66.0134 | 3.94 | 6.35 | 61.86 | 66.875 | 60.04 | 19028 |
| 1781649000 | 62.0714 | -0.53 | -0.85 | 62.04 | 62.65 | 61.445 | 4493 |
| 1781562600 | 62.6007 | -5.28 | -7.78 | 60.96 | 62.6007 | 60.23 | 9084 |
| 1781303400 | 67.88 | 0.12 | 0.18 | 67.91 | 68.76 | 66.489999 | 18198 |
| 1781217000 | 67.7577 | -7.18 | -9.58 | 75.34 | 76.15 | 67.395 | 15965 |
| 1781130600 | 74.9337 | 8.28 | 12.43 | 71.68 | 74.9799 | 70.2363 | 30457 |
| 1781044200 | 66.6489 | 3.1 | 4.88 | 63.3 | 67.38 | 62.29 | 13368 |
| 1780957800 | 63.5488 | -0.37 | -0.58 | 63.48 | 64.09 | 62.77 | 9121 |
| 1780698600 | 63.9211 | 6.18 | 10.71 | 60.45 | 63.93 | 60.45 | 31890 |
| 1780612200 | 57.7385 | -1.34 | -2.27 | 56.62 | 57.8 | 56.49 | 2049 |
| 1780525800 | 59.0793 | 1.64 | 2.86 | 58.83 | 59.4 | 58.65 | 1096 |
| 1780439400 | 57.436 | -0.25 | -0.44 | 56.39 | 57.436 | 56.39 | 5459 |
| 1780353000 | 57.69 | 2.4 | 4.34 | 58.25 | 58.82 | 57.32 | 12107 |
| 1780093800 | 55.2882 | -1.8 | -3.15 | 55.9 | 55.9 | 53.6244 | 9222 |
| 1780007400 | 57.0852 | -1.89 | -3.21 | 59.75 | 60.01 | 56.57 | 8537 |
| 1779921000 | 58.979 | 2.22 | 3.92 | 60.58 | 60.58 | 58.87 | 7173 |
| 1779834600 | 56.7568 | 0.03 | 0.06 | 56.27 | 57.53 | 56.25 | 5972 |
| 1779489000 | 56.7239 | 1.13 | 2.04 | 56.29 | 57.15 | 56.29 | 4046 |
| 1779402600 | 55.5896 | 0.33 | 0.59 | 57.04 | 57.269 | 55.34 | 4879 |
| 1779316200 | 55.2616 | -2.51 | -4.35 | 57.46 | 57.68 | 55.23 | 7535 |
| 1779229800 | 57.7754 | 2.8 | 5.09 | 57.41 | 58.09 | 56.76 | 5376 |
| 1779143400 | 54.9755 | -0.41 | -0.74 | 54.74 | 55.7 | 54.74 | 1268 |
| 1778884200 | 55.3829 | 3.57 | 6.89 | 55.37 | 56.08 | 54.9053 | 13288 |
| 1778797800 | 51.8135 | 1.11 | 2.19 | 50.69 | 51.8135 | 50.69 | 2198 |
| 1778711400 | 50.7008 | 0.85 | 1.70 | 50.39 | 51.16 | 50.39 | 1373 |
| 1778625000 | 49.8528 | 0.66 | 1.34 | 50.66 | 51.11 | 49.8528 | 2576 |
| 1778538600 | 49.1926 | -0.29 | -0.59 | 49.51 | 49.51 | 48.83 | 2760 |
| 1778279400 | 49.4846 | -0.63 | -1.26 | 49.36 | 49.8 | 48.97 | 1900 |
| 1778193000 | 50.1177 | -0.25 | -0.50 | 48.89 | 50.2699 | 48.32 | 8869 |
| 1778106600 | 50.3695 | -5.21 | -9.37 | 50.83 | 50.94 | 49.71 | 9630 |
| 1778020200 | 55.577 | -1.38 | -2.42 | 54.67 | 55.577 | 54.65 | 2253 |
| 1777933800 | 56.9528 | 3.3 | 6.15 | 55.47 | 57.3299 | 55.35 | 18020 |
| 1777674600 | 53.6522 | 0.15 | 0.28 | 54.36 | 54.36 | 52.67 | 9252 |
| 1777588200 | 53.5 | -2.52 | -4.50 | 52.9 | 53.74 | 52.8305 | 31795 |
| 1777501800 | 56.0201 | 1.73 | 3.19 | 56.28 | 57 | 56.0201 | 6852 |
| 1777415400 | 54.2897 | 2.78 | 5.40 | 54.69 | 55.37 | 54.1401 | 10863 |
| 1777329000 | 51.5089 | 1.23 | 2.45 | 50.78 | 51.715 | 50.78 | 3971 |
| 1777069800 | 50.2789 | -0.65 | -1.28 | 51.2 | 51.2 | 49.96 | 2445 |
| 1776983400 | 50.9289 | 1.38 | 2.79 | 49.9 | 51.93 | 49.88 | 5156 |
| 1776897000 | 49.5476 | -2.03 | -3.94 | 48.99 | 49.835 | 48.99 | 3036 |
| 1776810600 | 51.5799 | 4.01 | 8.44 | 48.75 | 51.605 | 48.34 | 23747 |
| 1776724200 | 47.565 | 1.28 | 2.75 | 47.32 | 47.63 | 47.26 | 3570 |
| 1776465000 | 46.29 | -1.92 | -3.98 | 46.4 | 46.48 | 45.61 | 10773 |
| 1776378600 | 48.2104 | 0.11 | 0.23 | 47.63 | 48.69 | 47.63 | 5066 |
| 1776292200 | 48.1019 | 1.46 | 3.13 | 47.5 | 48.31 | 47.45 | 8458 |
| 1776205800 | 46.64 | -3.43 | -6.85 | 48.66 | 48.66 | 46.64 | 31789 |
| 1776119400 | 50.0684 | 0.72 | 1.47 | 50.32 | 51.16 | 49.8912 | 13320 |
| 1775860200 | 49.3451 | 0.18 | 0.36 | 48.82 | 49.68 | 48.62 | 3456 |
| 1775773800 | 49.17 | -1.03 | -2.05 | 49.57 | 49.665 | 48.31 | 11772 |
| 1775687400 | 50.2 | -1.02 | -1.99 | 48.32 | 51 | 48.24 | 37636 |
| 1775601000 | 51.22 | -1.49 | -2.83 | 52.77 | 54.1 | 50.73 | 30908 |
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.
