Premium
Direxion Daily MSCI India Bull 2X Shares (INDL)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -1.71122994652 | 56.1 | 56.57 | 54.44 | 49554 | 55.79212011 | SP |
| 4 | -1.389 | -2.45714588972 | 56.529 | 56.67 | 53.291 | 40318 | 55.21068149 | SP |
| 12 | -6.62 | -10.7189119171 | 61.76 | 67.55 | 53.291 | 34585 | 60.27528799 | SP |
| 26 | -14.51 | -20.8327351041 | 69.65 | 78 | 53.291 | 32909 | 65.95268062 | SP |
| 52 | -6.17 | -10.0636111564 | 61.31 | 78 | 53.291 | 35795 | 65.50575314 | SP |
| 156 | -2.15 | -3.75283644615 | 57.29 | 78 | 36.96 | 23382 | 57.36141042 | SP |
| 260 | -12.51 | -18.4922394678 | 67.65 | 78 | 9.13 | 61648 | 35.84558745 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 55.14 | -0.91 | -1.62 | 55.21 | 55.28 | 55.009 | 43808 |
| 1738798200 | 56.05 | -0.47 | -0.83 | 56.07 | 56.14 | 55.8382 | 34391 |
| 1738711800 | 56.52 | 1.25 | 2.26 | 56.23 | 56.57 | 56.05 | 75039 |
| 1738625400 | 55.27 | -0.31 | -0.56 | 54.5 | 55.4 | 54.44 | 51295 |
| 1738366200 | 55.58 | 0.15 | 0.27 | 56.1 | 56.1161 | 55.53 | 45887 |
| 1738279800 | 55.43 | 0.96 | 1.76 | 55.04 | 55.53 | 55.04 | 33190 |
| 1738193400 | 54.47 | 0.77 | 1.43 | 54.65 | 54.66 | 54.34 | 43763 |
| 1738107000 | 53.7012 | 0.1 | 0.19 | 53.67 | 53.79 | 53.4 | 38895 |
| 1738020600 | 53.6 | -1.33 | -2.42 | 53.31 | 53.72 | 53.291 | 72524 |
| 1737761400 | 54.93 | 0.15 | 0.27 | 55.14 | 55.14 | 54.8201 | 51395 |
| 1737675000 | 54.7813 | 0 | 0.00 | 54.7813 | 54.7813 | 54.7813 | 0 |
| 1737588600 | 54.7813 | -0.49 | -0.88 | 55.04 | 55.04 | 54.78 | 32702 |
| 1737502200 | 55.27 | -0.73 | -1.30 | 54.99 | 55.339 | 54.9801 | 29829 |
| 1737156600 | 56 | 0.19 | 0.34 | 56.05 | 56.3098 | 55.7793 | 27498 |
| 1737070200 | 55.81 | -0.44 | -0.78 | 56.32 | 56.32 | 55.81 | 13531 |
| 1736983800 | 56.25 | 0.61 | 1.10 | 56.63 | 56.63 | 56.25 | 18888 |
| 1736897400 | 55.64 | 0.67 | 1.22 | 55.71 | 55.78 | 55.26 | 26428 |
| 1736811000 | 54.97 | -1.26 | -2.24 | 54.5 | 54.97 | 54.42 | 56312 |
| 1736551800 | 56.23 | -2.51 | -4.27 | 57.15 | 57.15 | 56.09 | 38023 |
| 1736379000 | 58.74 | -0.27 | -0.46 | 58.88 | 58.88 | 58.53 | 22249 |
| 1736292600 | 59.0138 | -0.37 | -0.62 | 59.7 | 59.92 | 58.98 | 16532 |
| 1736206200 | 59.38 | -1.84 | -3.01 | 59.58 | 59.88 | 59.32 | 35191 |
| 1735947000 | 61.22 | -0.2 | -0.33 | 61.4 | 61.4 | 61.13 | 9282 |
| 1735860600 | 61.42 | 1.85 | 3.11 | 61.56 | 61.85 | 61.21 | 35749 |
| 1735687800 | 59.57 | 0.01 | 0.02 | 59.96 | 59.96 | 59.43 | 25923 |
| 1735601400 | 59.56 | -1.12 | -1.85 | 59.81 | 59.81 | 59.338 | 32404 |
| 1735342200 | 60.68 | -0.31 | -0.51 | 60.5 | 60.68 | 60.23 | 69412 |
| 1735255800 | 60.99 | -0.28 | -0.46 | 61.28 | 61.28 | 60.72 | 14059 |
| 1735077840 | 61.27 | 0.18 | 0.29 | 61.03 | 61.29 | 60.78 | 15673 |
| 1734996600 | 61.09 | -0.78 | -1.26 | 60.75 | 61.19 | 60.62 | 29226 |
| 1734737400 | 61.87 | -0.69 | -1.10 | 61.13 | 62.27 | 61.13 | 25836 |
| 1734651000 | 62.56 | 0.4 | 0.64 | 63.29 | 63.29 | 62.56 | 25684 |
| 1734564600 | 62.16 | -2.43 | -3.76 | 64.16 | 64.254999 | 62.16 | 41368 |
| 1734478200 | 64.59 | -1.48 | -2.24 | 65.4 | 65.4 | 64.51 | 23686 |
| 1734391800 | 66.069999 | 0.03 | 0.05 | 65.94 | 66.19 | 65.94 | 18550 |
| 1734132600 | 66.04 | 0.51 | 0.78 | 66.62 | 66.62 | 66.04 | 32190 |
| 1734046200 | 65.53 | -1.68 | -2.50 | 65.94 | 65.94 | 65.45 | 25341 |
| 1733959800 | 67.21 | 0.39 | 0.58 | 67.35 | 67.35 | 67.14 | 19360 |
| 1733873400 | 66.819999 | -0.02 | -0.03 | 66.95 | 66.95 | 66.51 | 57117 |
| 1733787000 | 66.84 | -0.32 | -0.48 | 67.2 | 67.3788 | 66.83 | 33380 |
| 1733527800 | 67.16 | -0.19 | -0.28 | 67.51 | 67.55 | 67.0246 | 32731 |
| 1733441400 | 67.35 | 1.43 | 2.17 | 66.849999 | 67.41 | 66.849999 | 50771 |
| 1733355000 | 65.92 | 0.08 | 0.12 | 66.069999 | 66.069999 | 65.754999 | 13141 |
| 1733268600 | 65.84 | 0.59 | 0.90 | 65.69 | 65.849999 | 65.5 | 20338 |
| 1733182200 | 65.25 | 0.11 | 0.17 | 65.239999 | 65.375 | 64.959999 | 19324 |
| 1732917840 | 65.14 | -0.21 | -0.32 | 64.459999 | 65.379999 | 64.42 | 12588 |
| 1732750200 | 65.349999 | 0.34 | 0.52 | 65.2 | 65.61 | 64.989999 | 41883 |
| 1732663800 | 65.01 | -0.44 | -0.67 | 65.41 | 65.41 | 64.819999 | 81606 |
| 1732577400 | 65.45 | 1.45 | 2.27 | 65.37 | 65.65 | 65.2 | 77263 |
| 1732318200 | 64 | 2.54 | 4.13 | 63.04 | 64 | 63.04 | 47882 |
| 1732231800 | 61.46 | -1.09 | -1.74 | 61.58 | 61.58 | 60.85 | 53968 |
| 1732145400 | 62.55 | 0.04 | 0.06 | 62.82 | 62.82 | 62.33 | 29076 |
| 1732059000 | 62.51 | 0.67 | 1.08 | 61.57 | 62.65 | 61.57 | 26775 |
| 1731972600 | 61.84 | 0.57 | 0.93 | 61.41 | 61.9589 | 61.41 | 23784 |
| 1731713400 | 61.27 | -0.94 | -1.51 | 61.76 | 61.76 | 61.05 | 34371 |
| 1731627000 | 62.21 | 0.42 | 0.68 | 62.18 | 62.4288 | 62.09 | 25096 |
| 1731540600 | 61.79 | -1.23 | -1.95 | 62.04 | 62.06 | 61.7 | 54197 |
| 1731454200 | 63.02 | -1.72 | -2.66 | 63.65 | 63.65 | 63 | 44974 |
| 1731367800 | 64.739999 | 0.32 | 0.50 | 64.599999 | 65.0599 | 64.599999 | 38630 |
| 1731108600 | 64.417199 | -1.6 | -2.43 | 65.17 | 65.17 | 64.349999 | 32129 |
| 1731022200 | 66.019999 | -0.42 | -0.63 | 66.11 | 66.11 | 65.33 | 40231 |
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
