Premium
Direxion Daily NYSE FANG Plus Bull 2X ETF (FNGG)
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 | 8.6899 | 3.89629197866 | 223.03 | 233.35 | 223.03 | 4044 | 228.68302175 | SP |
| 4 | 11.8299 | 5.37991723134 | 219.89 | 243.39 | 205.66 | 8212 | 223.26253143 | SP |
| 12 | 34.8999 | 17.7318870034 | 196.82 | 276 | 196 | 9012 | 228.37867321 | SP |
| 26 | 23.2199 | 11.1366426859 | 208.5 | 276 | 139.1163 | 10459 | 197.74993535 | SP |
| 52 | 18.7899 | 8.82444934955 | 212.93 | 276 | 139.1163 | 11316 | 215.12984842 | SP |
| 156 | 154.6899 | 200.817733351 | 77.03 | 276 | 60.62 | 17521 | 161.49305934 | SP |
| 260 | 205.9899 | 800.582588418 | 25.73 | 276 | 2.6 | 44651 | 45.60638241 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 231.7199 | 1.15 | 0.50 | 227.23 | 231.7199 | 225.68 | 1381 |
| 1783463400 | 230.5672 | -0.23 | -0.10 | 229.88 | 233.35 | 228.72 | 4177 |
| 1783377000 | 230.7941 | 5.04 | 2.23 | 227.38 | 232.0695 | 227.38 | 4720 |
| 1783031400 | 225.753 | -0.86 | -0.38 | 227.25 | 230.3199 | 225.753 | 3221 |
| 1782945000 | 226.6138 | 5.11 | 2.31 | 223.03 | 228.74 | 223.03 | 4058 |
| 1782858600 | 221.5064 | 3.69 | 1.70 | 218.58 | 221.6 | 217.6 | 12291 |
| 1782772200 | 217.8135 | 5.2 | 2.45 | 217.08 | 218.45 | 216.3 | 3653 |
| 1782513000 | 212.6124 | 3.82 | 1.83 | 205.66 | 215.67 | 205.66 | 6936 |
| 1782426600 | 208.7915 | -3.48 | -1.64 | 217.13 | 217.13 | 207.35 | 15159 |
| 1782340200 | 212.269 | -5.01 | -2.31 | 217.33 | 219.875 | 212.269 | 8167 |
| 1782253800 | 217.2835 | -11.18 | -4.89 | 218.04 | 224.09 | 217.2835 | 12374 |
| 1782167400 | 228.4612 | -13.11 | -5.43 | 239.2 | 239.2201 | 228.02 | 24467 |
| 1781821800 | 241.5758 | 13.7 | 6.01 | 233.57 | 241.5758 | 232.99 | 4453 |
| 1781735400 | 227.8754 | -5.71 | -2.44 | 235.9 | 235.9 | 227.8754 | 4315 |
| 1781649000 | 233.5858 | -8.32 | -3.44 | 243.39 | 243.39 | 232.83 | 4137 |
| 1781562600 | 241.9084 | 18.9 | 8.48 | 236.8 | 243.24 | 236.8 | 9220 |
| 1781303400 | 223.005 | -3.5 | -1.54 | 226.5 | 226.5 | 219.9813 | 12626 |
| 1781217000 | 226.5009 | 10.14 | 4.69 | 215.21 | 226.5009 | 211.5 | 6545 |
| 1781130600 | 216.359 | -9.23 | -4.09 | 219.89 | 222.71 | 216.359 | 7301 |
| 1781044200 | 225.5865 | -7 | -3.01 | 238.17 | 238.17 | 212.88 | 11339 |
| 1780957800 | 232.586 | 4.77 | 2.09 | 234.18 | 236.5 | 232.586 | 4572 |
| 1780698600 | 227.8192 | -25.77 | -10.16 | 244.19 | 245.66 | 225.3 | 15513 |
| 1780612200 | 253.593 | -11.51 | -4.34 | 251.14 | 255.7549 | 247.4901 | 8747 |
| 1780525800 | 265.10199 | -6.33 | -2.33 | 272.14 | 272.14 | 262.45999 | 33451 |
| 1780439400 | 271.4279 | -1.88 | -0.69 | 274.20999 | 274.48 | 268.64999 | 9483 |
| 1780353000 | 273.3044 | 7.28 | 2.74 | 270 | 276 | 270 | 10681 |
| 1780093800 | 266.02069 | 9.95 | 3.89 | 259.98 | 266.1 | 259.98 | 9694 |
| 1780007400 | 256.0684 | 5.36 | 2.14 | 250.31 | 256.58 | 250.31 | 6707 |
| 1779921000 | 250.7107 | 3.98 | 1.61 | 249.9 | 251.14 | 246.78 | 8596 |
| 1779834600 | 246.73 | 12.69 | 5.42 | 240 | 248 | 240 | 8211 |
| 1779489000 | 234.0411 | -2.35 | -0.99 | 236.42 | 237.6 | 234.0411 | 7033 |
| 1779402600 | 236.3865 | 3.55 | 1.53 | 232.78 | 237.61 | 232.67 | 4874 |
| 1779316200 | 232.833 | 6.06 | 2.67 | 230.115 | 232.95 | 229.76 | 7192 |
| 1779229800 | 226.7778 | -3.89 | -1.69 | 226.89 | 230.67 | 223.45 | 11781 |
| 1779143400 | 230.672 | -3.91 | -1.67 | 235.26 | 236.42 | 226.425 | 7902 |
| 1778884200 | 234.5784 | -8.9 | -3.65 | 235.01 | 239.8099 | 233.15 | 5526 |
| 1778797800 | 243.4767 | 3.41 | 1.42 | 238.95 | 245 | 238.95 | 3391 |
| 1778711400 | 240.0698 | 6.78 | 2.90 | 235.19 | 241.271 | 231.6635 | 7647 |
| 1778625000 | 233.2946 | -3.73 | -1.57 | 233.95 | 235.64 | 225.9867 | 10949 |
| 1778538600 | 237.0218 | 0.76 | 0.32 | 236.26 | 239.1 | 236.25 | 9759 |
| 1778279400 | 236.2665 | 11.51 | 5.12 | 227.3 | 236.2665 | 227.3 | 7750 |
| 1778193000 | 224.753 | -1.6 | -0.71 | 226.54 | 230.5 | 224.71 | 7109 |
| 1778106600 | 226.3532 | 7.07 | 3.22 | 221.16 | 226.4 | 220.42 | 13260 |
| 1778020200 | 219.2853 | 3.78 | 1.76 | 218.81 | 221.7113 | 218.81 | 7774 |
| 1777933800 | 215.5029 | 2.1 | 0.98 | 216.07 | 218.44 | 213.72 | 7033 |
| 1777674600 | 213.4076 | 5.03 | 2.41 | 211.25 | 215.6871 | 210.8048 | 7251 |
| 1777588200 | 208.3791 | 0.26 | 0.13 | 211.68 | 211.68 | 200.52 | 6918 |
| 1777501800 | 208.1187 | -0.31 | -0.15 | 208.48 | 208.62 | 206.37 | 9296 |
| 1777415400 | 208.4318 | -4.54 | -2.13 | 206.85 | 209.305 | 204.7 | 10816 |
| 1777329000 | 212.9746 | 2.77 | 1.32 | 209.69 | 212.9746 | 209.4701 | 6386 |
| 1777069800 | 210.2032 | 7.39 | 3.64 | 205.37 | 210.45557 | 204.1985 | 6798 |
| 1776983400 | 202.8127 | -7.04 | -3.35 | 207.23 | 207.9861 | 199.995 | 7558 |
| 1776897000 | 209.85 | 11.99 | 6.06 | 202.5 | 209.85 | 202.41 | 4810 |
| 1776810600 | 197.8565 | -2.62 | -1.31 | 201.9 | 201.9 | 197.8565 | 4866 |
| 1776724200 | 200.48 | -3.73 | -1.83 | 203.43 | 203.43 | 196.59 | 11001 |
| 1776465000 | 204.2122 | 0.71 | 0.35 | 203.38 | 205.632 | 202.4975 | 11315 |
| 1776378600 | 203.5051 | 1.06 | 0.52 | 203.78 | 204.1 | 200.85 | 13135 |
| 1776292200 | 202.4434 | 7.79 | 4.00 | 196.82 | 202.4434 | 196 | 19762 |
| 1776205800 | 194.65 | 11.48 | 6.27 | 186.38 | 194.65 | 186.38 | 13631 |
| 1776119400 | 183.17 | 4.48 | 2.51 | 177.94 | 183.17 | 176.8 | 6079 |
| 1775860200 | 178.6927 | 2.73 | 1.55 | 177.25 | 179.56 | 177.13 | 8311 |
| 1775773800 | 175.9638 | 3.8 | 2.21 | 173.12 | 175.9638 | 170.2 | 4746 |
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.
