Premium
Direxion Hcm Tactical Enhanced US ETF (HCMT)
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 | -2.61 | -6.07683352736 | 42.95 | 42.95 | 40.08 | 50379 | 41.71927333 | SP |
| 4 | -0.95 | -2.30079922499 | 41.29 | 43.19 | 38.34 | 47073 | 41.55809303 | SP |
| 12 | 5.19 | 14.7652916074 | 35.15 | 43.19 | 35.15 | 47406 | 38.43966882 | SP |
| 26 | 1.34 | 3.4358974359 | 39 | 43.19 | 34.19 | 59638 | 38.04950507 | SP |
| 52 | 10.31 | 34.3323343323 | 30.03 | 43.19 | 29.8 | 62944 | 36.83600437 | SP |
| 156 | 14.73 | 57.51659508 | 25.61 | 43.19 | 22.82 | 64374 | 32.0566397 | SP |
| 260 | 15.14 | 60.0793650794 | 25.2 | 43.19 | 22.82 | 64289 | 32.05663277 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 40.34 | -1.88 | -4.45 | 40.34 | 40.615 | 40.01 | 36445 |
| 1782167400 | 42.22 | -0.17 | -0.39 | 42.77 | 42.884 | 41.93 | 37876 |
| 1781821800 | 42.387 | 1.49 | 3.64 | 41.94 | 42.395 | 41.84 | 29012 |
| 1781735400 | 40.9 | -0.79 | -1.89 | 41.82 | 42.09 | 40.7397 | 43540 |
| 1781649000 | 41.69 | -0.98 | -2.30 | 42.95 | 42.95 | 41.68 | 91088 |
| 1781562600 | 42.6716 | 1.77 | 4.33 | 42.08 | 42.89 | 42.08 | 61740 |
| 1781303400 | 40.9 | 0.47 | 1.16 | 40.74 | 41.05 | 40.03 | 51083 |
| 1781217000 | 40.43 | 1.67 | 4.30 | 39.2 | 40.43 | 38.85 | 41570 |
| 1781130600 | 38.765 | -1.16 | -2.89 | 39.19 | 39.95 | 38.74 | 28419 |
| 1781044200 | 39.92 | -0.58 | -1.42 | 40.78 | 41.15 | 38.34 | 107236 |
| 1780957800 | 40.4958 | 0.64 | 1.60 | 41.28 | 41.28 | 40.475 | 16693 |
| 1780698600 | 39.86 | -2.76 | -6.47 | 42.01 | 42.01 | 39.85 | 30778 |
| 1780612200 | 42.6165 | -0.18 | -0.42 | 41.92 | 42.81 | 41.92 | 32168 |
| 1780525800 | 42.795 | -0.39 | -0.89 | 42.98 | 43 | 42.63 | 63153 |
| 1780439400 | 43.18 | 0.29 | 0.68 | 42.66 | 43.19 | 42.66 | 65906 |
| 1780353000 | 42.89 | 0.52 | 1.23 | 42.38 | 43.06 | 42.26 | 21121 |
| 1780093800 | 42.37 | 0.41 | 0.98 | 42.18 | 42.56 | 42.13 | 65392 |
| 1780007400 | 41.96 | 0.48 | 1.16 | 41.27 | 42.04 | 41.27 | 20982 |
| 1779921000 | 41.48 | -0.07 | -0.17 | 41.55 | 41.72 | 41.2 | 52710 |
| 1779834600 | 41.55 | 0.88 | 2.16 | 41.29 | 41.67 | 41.23 | 33917 |
| 1779489000 | 40.67 | 0.32 | 0.79 | 40.47 | 40.97 | 40.47 | 79215 |
| 1779402600 | 40.35 | 0.23 | 0.57 | 39.845 | 40.481789 | 39.82 | 25145 |
| 1779316200 | 40.1208 | 0.89 | 2.27 | 39.55 | 40.1208 | 39.385 | 116135 |
| 1779229800 | 39.23 | -0.32 | -0.81 | 39.32 | 39.6 | 39.08 | 7964 |
| 1779143400 | 39.55 | -0.27 | -0.68 | 39.87 | 39.97 | 39.17 | 47883 |
| 1778884200 | 39.82 | -0.76 | -1.87 | 39.75 | 40.23 | 39.75 | 17578 |
| 1778797800 | 40.58 | 0.45 | 1.12 | 40.07 | 40.715 | 40.07 | 27787 |
| 1778711400 | 40.13 | 0.46 | 1.16 | 39.86 | 40.28 | 39.615 | 16865 |
| 1778625000 | 39.67 | -0.44 | -1.10 | 39.72 | 39.72 | 38.99 | 18850 |
| 1778538600 | 40.11 | 0.27 | 0.68 | 39.76 | 40.16 | 39.76 | 50820 |
| 1778279400 | 39.8377 | 1.04 | 2.67 | 39.06 | 39.8377 | 39.06 | 19282 |
| 1778193000 | 38.8 | -0.1 | -0.26 | 38.83 | 39.24 | 38.69 | 25564 |
| 1778106600 | 38.9 | 0.98 | 2.58 | 38.38 | 38.9 | 38.29 | 17609 |
| 1778020200 | 37.92 | 0.65 | 1.74 | 37.81 | 38.02 | 37.64 | 15954 |
| 1777933800 | 37.27 | -0.14 | -0.36 | 37.29 | 37.54 | 37.085 | 96683 |
| 1777674600 | 37.4052 | 0.45 | 1.20 | 37 | 37.52 | 37 | 15221 |
| 1777588200 | 36.96 | 0.4 | 1.11 | 36.86 | 37.05 | 36.4 | 16687 |
| 1777501800 | 36.556 | 0.2 | 0.54 | 36.63 | 36.63 | 36.03 | 17014 |
| 1777415400 | 36.36 | -0.52 | -1.41 | 36.4 | 36.5 | 36.17 | 35450 |
| 1777329000 | 36.88 | 0.07 | 0.19 | 36.745 | 36.88 | 36.6 | 89250 |
| 1777069800 | 36.81 | 0.79 | 2.19 | 36.33 | 36.85 | 36.33 | 19021 |
| 1776983400 | 36.02 | -0.33 | -0.91 | 36.16 | 36.32 | 35.68 | 30064 |
| 1776897000 | 36.35 | 0.61 | 1.69 | 35.92 | 36.35 | 35.92 | 64507 |
| 1776810600 | 35.745 | -0.16 | -0.43 | 35.84 | 36.1 | 35.72 | 24073 |
| 1776724200 | 35.9 | -0.07 | -0.19 | 36.03 | 36.05 | 35.72 | 38563 |
| 1776465000 | 35.97 | 0.48 | 1.37 | 35.94 | 36.045 | 35.6601 | 68025 |
| 1776378600 | 35.485 | 0.2 | 0.58 | 35.28 | 35.57 | 35.22 | 88971 |
| 1776292200 | 35.28 | 0.02 | 0.06 | 35.34 | 35.34 | 35.26 | 71995 |
| 1776205800 | 35.26 | 0 | 0.00 | 35.34 | 35.59 | 35.26 | 37439 |
| 1776119400 | 35.26 | -0.02 | -0.04 | 35.19 | 35.29 | 35.19 | 22526 |
| 1775860200 | 35.275 | 0 | 0.01 | 35.42 | 35.42 | 35.25 | 27112 |
| 1775773800 | 35.27 | 0.04 | 0.11 | 35.19 | 35.3 | 35.19 | 63031 |
| 1775687400 | 35.23 | -0.01 | -0.03 | 35.33 | 35.33 | 35.23 | 32970 |
| 1775601000 | 35.24 | -0.01 | -0.03 | 35.16 | 35.265 | 35.16 | 77696 |
| 1775514600 | 35.25 | 0.01 | 0.02 | 35.33 | 35.33 | 35.22 | 36967 |
| 1775169000 | 35.243 | 0.02 | 0.07 | 35.16 | 35.26 | 35.16 | 160007 |
| 1775082600 | 35.22 | 0.03 | 0.09 | 35.32 | 35.32 | 35.2 | 127336 |
| 1774996200 | 35.19 | -0.01 | -0.03 | 35.15 | 35.25 | 35.15 | 60473 |
| 1774909800 | 35.2 | 0.02 | 0.06 | 35.92 | 35.92 | 35.19 | 44725 |
| 1774650600 | 35.18 | -0.04 | -0.11 | 35.18 | 35.25 | 35.18 | 139073 |
| 1774564200 | 35.22 | 0.04 | 0.11 | 35.17 | 35.24 | 35.17 | 57149 |
| 1774477800 | 35.18 | 0.01 | 0.03 | 35.17 | 35.25 | 35.17 | 41397 |
| 1774391400 | 35.17 | -0.15 | -0.42 | 35.19 | 35.29 | 34.69 | 130437 |
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.
