Premium
Direxion Daily Junior Gold Miners Index Bear 2X ETF (JDST)
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 | 4.14 | 11.3238512035 | 36.56 | 44.55 | 36.09 | 467254 | 40.8691736 | SP |
| 4 | 7.24 | 21.6377764495 | 33.46 | 48.15 | 29.575 | 557907 | 38.48639349 | SP |
| 12 | 7.61 | 22.9978845573 | 33.09 | 48.15 | 26.14 | 623713 | 33.83871812 | SP |
| 26 | 38.11 | 1471.42857143 | 2.59 | 49.815 | 1.14 | 19332635 | 2.49387963 | SP |
| 52 | 30.4 | 295.145631068 | 10.3 | 49.815 | 1.14 | 21902220 | 3.61429502 | SP |
| 156 | 32.96 | 425.839793282 | 7.74 | 49.815 | 1.14 | 10751087 | 4.95900878 | SP |
| 260 | 29.77 | 272.369624886 | 10.93 | 49.815 | 1.14 | 8154700 | 6.01845289 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 41.28 | 1.03 | 2.56 | 41.24 | 42.6 | 40.845 | 268307 |
| 1782513000 | 40.25 | -1.79 | -4.26 | 40.95 | 41.3 | 38.06 | 440897 |
| 1782426600 | 42.04 | -1.63 | -3.73 | 41.675 | 43.95 | 40.5001 | 466181 |
| 1782340200 | 43.67 | 3.43 | 8.52 | 43.62 | 44.55 | 41.51 | 607557 |
| 1782253800 | 40.24 | 3.69 | 10.10 | 39.89 | 40.48 | 38.65 | 426640 |
| 1782167400 | 36.55 | 0.7 | 1.95 | 36.56 | 37.315 | 36.09 | 394996 |
| 1781821800 | 35.85 | 1.64 | 4.79 | 33.71 | 36.55 | 32.34 | 867902 |
| 1781735400 | 34.21 | 2.5 | 7.88 | 31.7 | 34.22 | 29.575 | 1208247 |
| 1781649000 | 31.71 | -1.49 | -4.49 | 32.29 | 33.02 | 31.34 | 458283 |
| 1781562600 | 33.2 | -5.55 | -14.32 | 32.99 | 33.7599 | 31.145 | 472411 |
| 1781303400 | 38.75 | -2.61 | -6.31 | 40.71 | 41.34 | 38.02 | 315457 |
| 1781217000 | 41.36 | -6.6 | -13.76 | 47.35 | 47.44 | 41.09 | 634552 |
| 1781130600 | 47.96 | 4.41 | 10.13 | 46.82 | 48.15 | 44.41 | 606857 |
| 1781044200 | 43.55 | 1.69 | 4.04 | 40.895 | 46.17 | 40.31 | 632110 |
| 1780957800 | 41.86 | -0.74 | -1.74 | 41.39 | 42.17 | 40.57 | 383946 |
| 1780698600 | 42.6 | 7.09 | 19.97 | 37.73 | 42.7304 | 37.72 | 632046 |
| 1780612200 | 35.51 | -0.66 | -1.82 | 35.06 | 36.2 | 34.29 | 398573 |
| 1780525800 | 36.17 | 2.93 | 8.81 | 34.36 | 36.34 | 34.33 | 791240 |
| 1780439400 | 33.24 | -0.51 | -1.51 | 33.06 | 34.65 | 32.7 | 308200 |
| 1780353000 | 33.75 | 2.09 | 6.60 | 33.46 | 35.5 | 32.9898 | 554131 |
| 1780093800 | 31.66 | -2.57 | -7.51 | 33.82 | 34.55 | 31.09 | 597608 |
| 1780007400 | 34.23 | -1.27 | -3.58 | 36.55 | 37.55 | 33.28 | 415332 |
| 1779921000 | 35.5 | 2.19 | 6.57 | 35.39 | 35.61 | 34.28 | 421008 |
| 1779834600 | 33.31 | -3.22 | -8.81 | 34.58 | 34.73 | 33.22 | 390093 |
| 1779489000 | 36.53 | 0.49 | 1.36 | 35.92 | 37.5181 | 35.43 | 254157 |
| 1779402600 | 36.04 | 0.65 | 1.84 | 37.035 | 37.4 | 34.38 | 508039 |
| 1779316200 | 35.39 | -1.98 | -5.30 | 36.82 | 37.84 | 34.8 | 615689 |
| 1779229800 | 37.37 | 2.95 | 8.57 | 35.81 | 37.93 | 35.81 | 952559 |
| 1779143400 | 34.42 | 0.54 | 1.59 | 32.83 | 35.06 | 32.47 | 652126 |
| 1778884200 | 33.88 | 4.45 | 15.12 | 32.369999 | 34.24 | 32.299999 | 842774 |
| 1778797800 | 29.43 | 1.36 | 4.85 | 28.29 | 29.83 | 28.29 | 839696 |
| 1778711400 | 28.07 | 0.52 | 1.89 | 28.36 | 29.14 | 27.57 | 1002299 |
| 1778625000 | 27.55 | -0.11 | -0.40 | 28.89 | 30.41 | 27.33 | 1184007 |
| 1778538600 | 27.66 | -1.78 | -6.05 | 29.08 | 29.12 | 26.92 | 1327396 |
| 1778279400 | 29.44 | -1.7 | -5.46 | 30.2 | 30.72 | 28.56 | 996831 |
| 1778193000 | 31.14 | 0.03 | 0.10 | 29.11 | 31.225 | 27.7 | 929609 |
| 1778106600 | 31.11 | -6.2 | -16.62 | 33 | 33.299999 | 30.18 | 698374 |
| 1778020200 | 37.31 | -0.09 | -0.24 | 35.51 | 37.34 | 35.5001 | 238130 |
| 1777933800 | 37.4 | 1.46 | 4.06 | 36.95 | 37.53 | 35.8 | 615498 |
| 1777674600 | 35.94 | 0.5 | 1.41 | 35.76 | 36.19 | 34.39 | 468695 |
| 1777588200 | 35.44 | -1.68 | -4.53 | 34.76 | 36.24 | 34.26 | 914886 |
| 1777501800 | 37.12 | 1.98 | 5.63 | 36.24 | 37.3 | 36.13 | 1038416 |
| 1777415400 | 35.14 | 2.53 | 7.76 | 34.28 | 35.5 | 33.9 | 505781 |
| 1777329000 | 32.61 | 1.06 | 3.36 | 32.06 | 33.08 | 31.95 | 584428 |
| 1777069800 | 31.55 | -0.79 | -2.44 | 31.94 | 32.88 | 31.3572 | 369997 |
| 1776983400 | 32.34 | 1.72 | 5.62 | 31.12 | 33.9274 | 30.77 | 592990 |
| 1776897000 | 30.62 | -1.51 | -4.70 | 30.52 | 31.12 | 29.62 | 400172 |
| 1776810600 | 32.13 | 3.81 | 13.45 | 29 | 32.31 | 28.745 | 534633 |
| 1776724200 | 28.32 | 0.58 | 2.09 | 28.35 | 28.95 | 28.05 | 345497 |
| 1776465000 | 27.74 | -1.6 | -5.45 | 27.77 | 28.015 | 26.14 | 849226 |
| 1776378600 | 29.34 | 0.05 | 0.17 | 29.08 | 29.57 | 28.53 | 464114 |
| 1776292200 | 29.29 | 1.3 | 4.64 | 28.25 | 29.52 | 27.92 | 567623 |
| 1776205800 | 27.99 | -1.67 | -5.63 | 28.85 | 29.08 | 27.66 | 608475 |
| 1776119400 | 29.66 | -0.16 | -0.54 | 30.54 | 30.81 | 29.38 | 680381 |
| 1775860200 | 29.82 | -0.39 | -1.29 | 29.78 | 30.19 | 28.96 | 509385 |
| 1775773800 | 30.21 | -0.33 | -1.08 | 30 | 31.3436 | 29.15 | 831311 |
| 1775687400 | 30.54 | -2.32 | -7.06 | 28.26 | 31.684 | 27.8875 | 628951 |
| 1775601000 | 32.86 | -0.79 | -2.35 | 33.78 | 35.5544 | 32.5922 | 735244 |
| 1775514600 | 33.65 | 0.47 | 1.42 | 33.09 | 34 | 32.82 | 463696 |
| 1775169000 | 33.18 | 1.54 | 4.87 | 36.15 | 36.19 | 32.1901 | 642212 |
| 1775082600 | 31.64 | -3.07 | -8.84 | 32.46 | 33.46 | 29.95 | 824154 |
| 1774996200 | 34.71 | -7.02 | -16.82 | 39.24 | 39.38 | 34.5 | 673296 |
| 1774909800 | 41.73 | 0.15 | 0.36 | 39.95 | 42.75 | 39.18 | 379551 |
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.
