Premium
Direxion Daily MSCI India Bull 2X ETF (INDL)
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 | 0.285 | 0.640017965417 | 44.53 | 45.84 | 44.48 | 11775 | 45.10851553 | SP |
| 4 | 1.695 | 3.93089053803 | 43.12 | 46.49 | 41.09 | 19142 | 43.94769196 | SP |
| 12 | 2.345 | 5.52154461973 | 42.47 | 50.29 | 41.09 | 26477 | 45.29081221 | SP |
| 26 | -10.955 | -19.6431773355 | 55.77 | 57.94 | 38.9 | 29470 | 48.10590797 | SP |
| 52 | -18.225 | -28.910215736 | 63.04 | 63.55 | 38.9 | 26970 | 52.4274178 | SP |
| 156 | -3.085 | -6.44050104384 | 47.9 | 78 | 38.9 | 31669 | 58.19194851 | SP |
| 260 | -6.245 | -12.2307089698 | 51.06 | 78 | 36.96 | 27693 | 56.62535262 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 44.815 | -0.71 | -1.55 | 44.52 | 44.9399 | 44.48 | 14473 |
| 1782513000 | 45.52 | 0.2 | 0.44 | 45.21 | 45.58 | 45.21 | 3408 |
| 1782426600 | 45.32 | -0.32 | -0.70 | 45.63 | 45.65 | 45.27 | 6353 |
| 1782340200 | 45.64 | 0.98 | 2.19 | 45.84 | 45.84 | 45.355 | 17386 |
| 1782253800 | 44.66 | -1.73 | -3.73 | 44.53 | 44.98 | 44.53 | 17253 |
| 1782167400 | 46.39 | 0.63 | 1.38 | 45.86 | 46.49 | 45.86 | 9541 |
| 1781821800 | 45.76 | 0.93 | 2.07 | 46.16 | 46.28 | 45.735 | 23330 |
| 1781735400 | 44.83 | -0.66 | -1.45 | 45.95 | 46.07 | 44.725 | 19330 |
| 1781649000 | 45.49 | 0.21 | 0.46 | 45.48 | 45.67 | 45.315 | 24910 |
| 1781562600 | 45.28 | 1.81 | 4.16 | 45.08 | 45.4995 | 45.08 | 55559 |
| 1781303400 | 43.47 | 0.95 | 2.23 | 43.44 | 43.9 | 43.37 | 22447 |
| 1781217000 | 42.52 | 0.77 | 1.84 | 41.26 | 42.6 | 41.09 | 12853 |
| 1781130600 | 41.75 | -0.47 | -1.11 | 42.17 | 42.58 | 41.75 | 10812 |
| 1781044200 | 42.22 | 0.68 | 1.64 | 42.76 | 42.82 | 41.75 | 20166 |
| 1780957800 | 41.54 | -0.35 | -0.84 | 41.75 | 42.03 | 41.54 | 10059 |
| 1780698600 | 41.89 | -1.15 | -2.67 | 42.99 | 43 | 41.65 | 36926 |
| 1780612200 | 43.04 | 1.15 | 2.75 | 43.05 | 43.21 | 42.8821 | 25163 |
| 1780525800 | 41.89 | -1.22 | -2.82 | 42.74 | 42.74 | 41.86 | 20005 |
| 1780439400 | 43.107 | -0.07 | -0.16 | 43.12 | 43.3999 | 42.9825 | 13726 |
| 1780353000 | 43.175 | -0.93 | -2.10 | 42.84 | 43.18 | 42.5469 | 32493 |
| 1780093800 | 44.1 | -0.18 | -0.41 | 44.59 | 44.8 | 44.04 | 34317 |
| 1780007400 | 44.28 | 0.19 | 0.43 | 43.13 | 44.35 | 43.13 | 26061 |
| 1779921000 | 44.09 | -0.01 | -0.02 | 44.32 | 44.68 | 44.06 | 15756 |
| 1779834600 | 44.1 | 0.3 | 0.68 | 44.28 | 44.55 | 44 | 17468 |
| 1779489000 | 43.8 | 0.56 | 1.30 | 44.22 | 44.22 | 43.73 | 13971 |
| 1779402600 | 43.2381 | 0.05 | 0.11 | 42.57 | 43.4987 | 42.12 | 24356 |
| 1779316200 | 43.19 | 1.26 | 3.01 | 42.39 | 43.5199 | 42.17 | 21707 |
| 1779229800 | 41.93 | -0.93 | -2.17 | 41.85 | 42.13 | 41.7 | 11124 |
| 1779143400 | 42.86 | -0.34 | -0.79 | 43.07 | 43.07 | 42.41 | 19304 |
| 1778884200 | 43.2 | -0.75 | -1.71 | 43.23 | 43.4099 | 43 | 10074 |
| 1778797800 | 43.95 | 0.74 | 1.71 | 43.61 | 43.95 | 43.42 | 9203 |
| 1778711400 | 43.21 | 0.79 | 1.86 | 42.7 | 43.26 | 42.65 | 8543 |
| 1778625000 | 42.42 | -1.66 | -3.77 | 42.57 | 42.57 | 41.99 | 39988 |
| 1778538600 | 44.08 | -2.53 | -5.43 | 44.69 | 44.825 | 44 | 39693 |
| 1778279400 | 46.61 | 0.01 | 0.02 | 46.76 | 46.76 | 46.46 | 6236 |
| 1778193000 | 46.6 | -0.48 | -1.02 | 47.56 | 47.56 | 46.5 | 14199 |
| 1778106600 | 47.08 | 1.67 | 3.68 | 46.7 | 47.4885 | 46.54 | 32206 |
| 1778020200 | 45.41 | 0.91 | 2.04 | 45.29 | 45.5 | 45.14 | 24879 |
| 1777933800 | 44.5 | -0.92 | -2.03 | 44.9 | 45.16 | 44.3301 | 43109 |
| 1777674600 | 45.42 | -0.51 | -1.11 | 45.69 | 46.11 | 45.41 | 9412 |
| 1777588200 | 45.93 | 0.71 | 1.57 | 45.44 | 46.1091 | 45.17 | 30974 |
| 1777501800 | 45.22 | -0.41 | -0.90 | 45.64 | 45.64 | 45.14 | 10564 |
| 1777415400 | 45.63 | -0.36 | -0.78 | 45.18 | 45.76 | 45.13 | 10834 |
| 1777329000 | 45.99 | -0.24 | -0.52 | 46.1 | 46.23 | 45.94 | 8987 |
| 1777069800 | 46.23 | 0.15 | 0.33 | 45.83 | 46.23 | 45.59 | 16491 |
| 1776983400 | 46.08 | -1.14 | -2.41 | 46.5 | 46.87 | 45.47 | 43160 |
| 1776897000 | 47.22 | 0.42 | 0.90 | 47.27 | 47.4 | 46.9547 | 12861 |
| 1776810600 | 46.8 | -1.34 | -2.78 | 47.96 | 47.98 | 46.765 | 16565 |
| 1776724200 | 48.14 | -1.48 | -2.98 | 47.8 | 48.33 | 47.8 | 24212 |
| 1776465000 | 49.62 | 2.32 | 4.90 | 49.26 | 50.29 | 49.26 | 82183 |
| 1776378600 | 47.3 | 0.05 | 0.11 | 46.98 | 47.385 | 46.74 | 99254 |
| 1776292200 | 47.25 | 0.62 | 1.33 | 46.78 | 47.25 | 46.52 | 48702 |
| 1776205800 | 46.63 | 0.55 | 1.19 | 46.84 | 47.0176 | 46.63 | 66539 |
| 1776119400 | 46.08 | 0.02 | 0.04 | 45.18 | 46.08 | 45.01 | 32136 |
| 1775860200 | 46.06 | 0.54 | 1.19 | 46.38 | 46.5 | 45.94 | 30521 |
| 1775773800 | 45.52 | -0.51 | -1.11 | 45.72 | 46.25 | 45.31 | 66116 |
| 1775687400 | 46.03 | 3.46 | 8.13 | 46.76 | 47.07 | 45.62 | 99353 |
| 1775601000 | 42.57 | 0.21 | 0.50 | 42.47 | 42.57 | 41.96 | 18413 |
| 1775514600 | 42.36 | 1.09 | 2.64 | 41.91 | 42.63 | 41.91 | 35189 |
| 1775169000 | 41.27 | -0.23 | -0.55 | 40.68 | 41.6839 | 40.66 | 56325 |
| 1775082600 | 41.5 | -0.04 | -0.10 | 41.4 | 41.8851 | 40.98 | 33944 |
| 1774996200 | 41.54 | 2.4 | 6.13 | 39.98 | 41.55 | 39.9 | 43646 |
| 1774909800 | 39.14 | -0.71 | -1.78 | 39.19 | 39.57 | 38.9 | 26472 |
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.
