Premium
Direxion Daily Industrials Bull 3X ETF (DUSL)
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 | -2.94 | -3.05169192443 | 96.34 | 100.35 | 93.025 | 17728 | 97.09515992 | SP |
| 4 | 4.52 | 5.08550855086 | 88.88 | 100.35 | 80.82 | 17496 | 91.77556925 | SP |
| 12 | 17.92 | 23.7413884473 | 75.48 | 100.35 | 72.28 | 21179 | 88.11439957 | SP |
| 26 | 23.3 | 33.2382310984 | 70.1 | 100.94 | 66.37 | 22800 | 86.39369766 | SP |
| 52 | 28.92 | 44.8511166253 | 64.48 | 100.94 | 62.87 | 17780 | 80.95874841 | SP |
| 156 | 59.01 | 171.590578657 | 34.39 | 100.94 | 26.42 | 19919 | 59.30921421 | SP |
| 260 | 50.51 | 117.766379109 | 42.89 | 100.94 | 19.97 | 26398 | 48.31034936 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 93.4 | -6.24 | -6.26 | 95.25 | 96.4165 | 93.025 | 11821 |
| 1782167400 | 99.64 | 2.04 | 2.09 | 98.66 | 100.35 | 98.35 | 27024 |
| 1781821800 | 97.6 | 2.09 | 2.19 | 100 | 100.22 | 96.8604 | 12316 |
| 1781735400 | 95.5099 | -1.07 | -1.11 | 96.34 | 99.7 | 94.9401 | 19750 |
| 1781649000 | 96.58 | 2.55 | 2.71 | 95.75 | 97.7099 | 95.74 | 57252 |
| 1781562600 | 94.03 | 3.61 | 3.99 | 93.94 | 96 | 93.94 | 13581 |
| 1781303400 | 90.42 | 2.04 | 2.31 | 90.4 | 90.97 | 88.2808 | 18153 |
| 1781217000 | 88.38 | 7.52 | 9.30 | 83.48 | 89.4879 | 83.38 | 32768 |
| 1781130600 | 80.86 | -9.37 | -10.39 | 88.09 | 88.24 | 80.82 | 12044 |
| 1781044200 | 90.2318 | 2.9 | 3.32 | 88.85 | 91.64 | 84.78 | 22176 |
| 1780957800 | 87.33 | -0.7 | -0.80 | 89.01 | 89.04 | 87.23 | 7081 |
| 1780698600 | 88.03 | -3.27 | -3.58 | 90.34 | 90.5 | 87.55 | 11321 |
| 1780612200 | 91.3 | 2.91 | 3.29 | 89.41 | 91.69 | 88.7 | 13528 |
| 1780525800 | 88.391 | 0.09 | 0.10 | 87.29 | 91.16 | 87.29 | 16988 |
| 1780439400 | 88.2999 | 2.6 | 3.03 | 86.13 | 88.42 | 85.8747 | 15891 |
| 1780353000 | 85.7038 | -1.11 | -1.27 | 84.67 | 85.78 | 82.7443 | 8999 |
| 1780093800 | 86.81 | -1.1 | -1.25 | 87.81 | 87.81 | 85.85 | 15216 |
| 1780007400 | 87.9062 | -0.75 | -0.85 | 87.29 | 88.5 | 85.65 | 8826 |
| 1779921000 | 88.66 | -0.33 | -0.37 | 88.88 | 89.495 | 87.93 | 7681 |
| 1779834600 | 88.99 | 3.97 | 4.67 | 87.34 | 89.0399 | 87.34 | 15476 |
| 1779489000 | 85.02 | 1.71 | 2.05 | 85.46 | 86.1999 | 83.14 | 14277 |
| 1779402600 | 83.31 | -0.15 | -0.18 | 82.34 | 84.2 | 81.6 | 20861 |
| 1779316200 | 83.46 | 2.82 | 3.50 | 81.53 | 84.02 | 81.53 | 4932 |
| 1779229800 | 80.64 | -2.91 | -3.48 | 82.31 | 82.46 | 80.12 | 8828 |
| 1779143400 | 83.55 | -1.1 | -1.30 | 84.91 | 84.91 | 82.18 | 37366 |
| 1778884200 | 84.6515 | -5.02 | -5.60 | 87 | 87 | 84.2 | 20644 |
| 1778797800 | 89.67 | 1.37 | 1.56 | 89.16 | 89.67 | 87.13 | 11756 |
| 1778711400 | 88.2954 | -1.13 | -1.27 | 89.34 | 89.34 | 87.235 | 7039 |
| 1778625000 | 89.43 | -1.15 | -1.27 | 89.47 | 89.66 | 85.99 | 12751 |
| 1778538600 | 90.5767 | 2.74 | 3.12 | 87.71 | 90.91 | 87.29 | 26080 |
| 1778279400 | 87.8354 | -1.15 | -1.29 | 90.58 | 90.58 | 87.66 | 10814 |
| 1778193000 | 88.9843 | -4.5 | -4.81 | 94.44 | 94.44 | 88.29 | 18420 |
| 1778106600 | 93.48 | 6.71 | 7.73 | 90.67 | 94.29 | 89.69 | 45923 |
| 1778020200 | 86.775 | 2.18 | 2.58 | 86.66 | 87.735 | 85.19 | 24614 |
| 1777933800 | 84.596 | -3.29 | -3.75 | 87.27 | 88.042 | 84.34 | 23822 |
| 1777674600 | 87.89 | -2.11 | -2.34 | 91.28 | 91.63 | 87.89 | 24749 |
| 1777588200 | 90 | 6.61 | 7.92 | 84.81 | 90.41 | 84.81 | 26496 |
| 1777501800 | 83.3918 | -1.79 | -2.10 | 85.9 | 86.11 | 82.46 | 12697 |
| 1777415400 | 85.178 | -2.23 | -2.55 | 86.66 | 86.66 | 82.9501 | 34078 |
| 1777329000 | 87.4101 | -0.05 | -0.06 | 87.06 | 88.9799 | 86.725 | 11477 |
| 1777069800 | 87.4643 | -2.94 | -3.25 | 89.81 | 89.8552 | 86.775 | 30017 |
| 1776983400 | 90.4 | 5.21 | 6.12 | 86.61 | 90.775 | 86.61 | 54543 |
| 1776897000 | 85.19 | -0.65 | -0.76 | 88.69 | 89.05 | 84.84 | 24631 |
| 1776810600 | 85.84 | -3.86 | -4.30 | 89.45 | 90.97 | 85.761 | 26638 |
| 1776724200 | 89.7 | 0.59 | 0.66 | 88.44 | 89.95 | 88.04 | 28794 |
| 1776465000 | 89.11 | 4.29 | 5.06 | 87.98 | 91.725 | 87.435 | 71271 |
| 1776378600 | 84.82 | -1.47 | -1.70 | 86.07 | 87.16 | 84.26 | 19485 |
| 1776292200 | 86.29 | -3.14 | -3.51 | 89.15 | 89.15 | 84.58 | 42217 |
| 1776205800 | 89.4315 | 0.98 | 1.11 | 89.12 | 90.42 | 87.825 | 12279 |
| 1776119400 | 88.4488 | 1.93 | 2.23 | 85.45 | 88.455 | 85.3092 | 21212 |
| 1775860200 | 86.52 | -1.22 | -1.39 | 88.59 | 88.59 | 86.42 | 15067 |
| 1775773800 | 87.7408 | 2.7 | 3.18 | 84.21 | 89.1899 | 84.21 | 15442 |
| 1775687400 | 85.04 | 8.58 | 11.22 | 83.73 | 85.845 | 83.73 | 40870 |
| 1775601000 | 76.46 | -0.33 | -0.43 | 75.58 | 76.46 | 74.68 | 6924 |
| 1775514600 | 76.7887 | 0.95 | 1.25 | 75.56 | 76.8592 | 74.55 | 9360 |
| 1775169000 | 75.84 | -0.95 | -1.24 | 73.01 | 76.655 | 72.28 | 13430 |
| 1775082600 | 76.79 | 3.52 | 4.80 | 75.48 | 78.62 | 75.48 | 30216 |
| 1774996200 | 73.27 | 6.56 | 9.83 | 69.25 | 73.29 | 68.78 | 17486 |
| 1774909800 | 66.710499 | -3.47 | -4.94 | 71.89 | 71.89 | 66.37 | 9116 |
| 1774650600 | 70.1774 | -2.71 | -3.71 | 72.08 | 72.66 | 70.1774 | 9443 |
| 1774564200 | 72.883 | -5.63 | -7.17 | 76.43 | 77.31 | 72.883 | 15528 |
| 1774477800 | 78.5099 | 1.64 | 2.13 | 79.58 | 79.7 | 77.5 | 12092 |
| 1774391400 | 76.87 | 1.21 | 1.60 | 73.83 | 77.53 | 73.29 | 20309 |
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.
