Premium
Direxion Daily S&P 500 High Beta Bull 3x Shares (HIBL)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.63 | -12.8862973761 | 51.45 | 51.5 | 42.1287 | 64611 | 44.91180554 | SP |
| 4 | 2.31 | 5.43401552576 | 42.51 | 51.5 | 39.53 | 55885 | 45.21422797 | SP |
| 12 | -3.13 | -6.52763295099 | 47.95 | 54 | 39.53 | 107781 | 49.25047748 | SP |
| 26 | 0.94 | 2.14220601641 | 43.88 | 54 | 29 | 96956 | 44.37043707 | SP |
| 52 | 4.72 | 11.7705735661 | 40.1 | 54 | 29 | 86470 | 43.5597932 | SP |
| 156 | -10.53 | -19.0243902439 | 55.35 | 73.05 | 17.3381 | 161853 | 33.73518964 | SP |
| 260 | 16.08 | 55.9498956159 | 28.74 | 410.49 | 3.21 | 135022 | 44.25316685 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 44.82 | -1.41 | -3.05 | 46.17 | 47.64 | 44.6 | 61794 |
| 1738279800 | 46.23 | 2.05 | 4.64 | 45.18 | 46.669 | 45.01 | 52977 |
| 1738193400 | 44.18 | -0.41 | -0.92 | 44.73 | 45 | 43.58 | 53288 |
| 1738107000 | 44.59 | 1.12 | 2.58 | 44.17 | 44.76 | 42.32 | 78864 |
| 1738020600 | 43.47 | -6.53 | -13.06 | 45.16 | 45.788 | 42.1287 | 108799 |
| 1737761400 | 50 | -0.62 | -1.22 | 51.45 | 51.5 | 49.78 | 29977 |
| 1737675000 | 50.62 | 0 | 0.00 | 50.62 | 50.62 | 50.62 | 0 |
| 1737588600 | 50.62 | 1.38 | 2.80 | 50.66 | 51.5 | 50.62 | 26852 |
| 1737502200 | 49.24 | 2.19 | 4.65 | 48.48 | 49.5732 | 47.718 | 72772 |
| 1737156600 | 47.05 | 1.72 | 3.79 | 46.78 | 47.4928 | 46.55 | 36051 |
| 1737070200 | 45.33 | 0.53 | 1.18 | 45.59 | 46.23 | 44.781 | 49014 |
| 1736983800 | 44.8 | 2.11 | 4.94 | 45.21 | 45.7199 | 44.53 | 39493 |
| 1736897400 | 42.69 | 1.08 | 2.60 | 42.69 | 43.37 | 41.5 | 41726 |
| 1736811000 | 41.61 | -0.5 | -1.19 | 40.06 | 41.61 | 39.53 | 64692 |
| 1736551800 | 42.11 | -1.84 | -4.19 | 42.589 | 43.04 | 41.47 | 40625 |
| 1736379000 | 43.95 | -0.99 | -2.20 | 44.39 | 44.39 | 42.62 | 48007 |
| 1736292600 | 44.94 | -1.77 | -3.79 | 47.29 | 47.41 | 44.68 | 43706 |
| 1736206200 | 46.71 | 2.03 | 4.54 | 46.44 | 48.1104 | 46.38 | 107804 |
| 1735947000 | 44.68 | 2.71 | 6.46 | 42.8385 | 44.73 | 42.31 | 47804 |
| 1735860600 | 41.97 | -0.04 | -0.10 | 43.01 | 43.49 | 40.9176 | 96369 |
| 1735687800 | 42.01 | -0.49 | -1.15 | 42.87 | 43.25 | 41.52 | 78538 |
| 1735601400 | 42.5 | -1.93 | -4.34 | 42.32 | 43.3399 | 41.16 | 94980 |
| 1735342200 | 44.43 | -2.03 | -4.37 | 45.34 | 45.6299 | 43.41 | 72727 |
| 1735255800 | 46.46 | -0.14 | -0.30 | 46.05 | 46.9 | 45.83 | 30313 |
| 1735077840 | 46.6 | 1.55 | 3.44 | 45.12 | 46.6 | 45.1047 | 15583 |
| 1734996600 | 45.05 | 1.06 | 2.41 | 43.82 | 45.05 | 43.42 | 29083 |
| 1734737400 | 43.99 | 2.17 | 5.19 | 41.05 | 45.0699 | 41.05 | 64688 |
| 1734651000 | 41.82 | -0.98 | -2.29 | 43.8592 | 44.305 | 41.5745 | 75492 |
| 1734564600 | 42.8 | -5.95 | -12.21 | 49.02 | 49.57 | 42.2851 | 120221 |
| 1734478200 | 48.75 | -1.24 | -2.48 | 49.43 | 49.935 | 48.4101 | 30493 |
| 1734391800 | 49.99 | 0.55 | 1.11 | 48.945 | 50.52 | 48.74 | 26428 |
| 1734132600 | 49.44 | -0.24 | -0.48 | 49.985 | 50.1455 | 48.355 | 35982 |
| 1734046200 | 49.68 | -1.04 | -2.05 | 49.825 | 50.6 | 49.64 | 10276 |
| 1733959800 | 50.72 | 1.57 | 3.19 | 50.07 | 51.035 | 49.38 | 42443 |
| 1733873400 | 49.15 | -2.85 | -5.48 | 51.33 | 51.33 | 48.85 | 44381 |
| 1733787000 | 52 | -0.21 | -0.40 | 52.85 | 54 | 51.835 | 27150 |
| 1733527800 | 52.21 | 1.72 | 3.41 | 51.51 | 52.7076 | 51.51 | 29738 |
| 1733441400 | 50.49 | -1.93 | -3.68 | 52.42 | 52.6 | 50.4 | 39231 |
| 1733355000 | 52.42 | 1.02 | 1.98 | 52.27 | 52.54 | 51.62 | 2892861 |
| 1733268600 | 51.4 | -0.85 | -1.63 | 51.8315 | 52.23 | 50.82 | 44343 |
| 1733182200 | 52.25 | 2.79 | 5.64 | 50.4 | 52.6899 | 50.4 | 97624 |
| 1732917840 | 49.46 | 0.81 | 1.66 | 49.01 | 49.98 | 49.01 | 27304 |
| 1732750200 | 48.65 | -1.63 | -3.24 | 50.01 | 50.37 | 47.7 | 66450 |
| 1732663800 | 50.28 | -1.35 | -2.61 | 51.86 | 51.86 | 49.8 | 69015 |
| 1732577400 | 51.63 | 2.66 | 5.43 | 50.97 | 52.15 | 50.97 | 67359 |
| 1732318200 | 48.97 | 1.86 | 3.95 | 47.42 | 49.035 | 47.42 | 63803 |
| 1732231800 | 47.11 | 2.56 | 5.75 | 45.7 | 47.6799 | 44.84 | 93393 |
| 1732145400 | 44.55 | -0.24 | -0.54 | 44.69 | 44.69 | 43.1301 | 81869 |
| 1732059000 | 44.79 | 1.25 | 2.87 | 42.86 | 44.8 | 42.6526 | 54834 |
| 1731972600 | 43.54 | 1.08 | 2.54 | 43.05 | 43.97 | 42.49 | 38756 |
| 1731713400 | 42.46 | -2.53 | -5.62 | 44 | 44 | 42.17 | 56730 |
| 1731627000 | 44.99 | -1.29 | -2.79 | 46.39 | 46.39 | 44.86 | 23177 |
| 1731540600 | 46.28 | -0.6 | -1.28 | 47.13 | 47.35 | 46.11 | 31336 |
| 1731454200 | 46.88 | -2.05 | -4.19 | 47.96 | 48.24 | 45.82 | 76078 |
| 1731367800 | 48.93 | 0.33 | 0.68 | 49.02 | 49.02 | 47.9995 | 32411 |
| 1731108600 | 48.6 | 0.2 | 0.41 | 47.95 | 48.62 | 47.67 | 32589 |
| 1731022200 | 48.4 | 1.67 | 3.57 | 47.99 | 48.6347 | 47.74 | 57568 |
| 1730935800 | 46.73 | 3.69 | 8.57 | 45.8701 | 46.88 | 44.61 | 123405 |
| 1730849400 | 43.04 | 2.03 | 4.95 | 41.01 | 43.04 | 41.01 | 41229 |
| 1730763000 | 41.01 | -0.14 | -0.34 | 41.07 | 42.21 | 40.52 | 47409 |
| 1730500200 | 41.15 | 0.62 | 1.53 | 41 | 42.29 | 40.95 | 40934 |
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
