Premium
Direxion Daily Junior Gold Miners Index Bull 2X ETF (JNUG)
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 | -0.658 | -0.539388474465 | 121.99 | 139.555 | 116.985 | 348995 | 128.51090686 | SP |
| 4 | -15.098 | -11.0664809793 | 136.43 | 177.3 | 113.2891 | 405965 | 133.7944076 | SP |
| 12 | -113.858 | -48.4110718993 | 235.19 | 255.24 | 113.2891 | 288358 | 164.00525388 | SP |
| 26 | -100.008 | -45.1829764164 | 221.34 | 363.5453 | 113.2891 | 302172 | 214.37090324 | SP |
| 52 | 42.332 | 53.5848101266 | 79 | 363.5453 | 70.02 | 352260 | 171.34995754 | SP |
| 156 | 90.322 | 291.267333118 | 31.01 | 363.5453 | 21.92 | 907762 | 54.84431932 | SP |
| 260 | 37.792 | 45.2382092411 | 83.54 | 363.5453 | 20.45 | 1103156 | 49.96220535 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 122.01 | -12.74 | -9.45 | 132.43 | 133.6625 | 119.47 | 378697 |
| 1783377000 | 134.75 | 2.67 | 2.02 | 138.9 | 139.555 | 130.97999 | 379870 |
| 1783031400 | 132.08 | 11.75 | 9.76 | 130.41 | 137.43 | 126.94 | 498147 |
| 1782945000 | 120.33 | -0.39 | -0.32 | 120.81 | 130.07 | 120.01 | 288696 |
| 1782858600 | 120.72 | -1.85 | -1.51 | 121.99 | 122.7341 | 116.985 | 229265 |
| 1782772200 | 122.57 | -3.58 | -2.84 | 122.35 | 123.6 | 118 | 257752 |
| 1782513000 | 126.15 | 5.86 | 4.87 | 123.46 | 131.85 | 122.1 | 381005 |
| 1782426600 | 120.29 | 4.27 | 3.68 | 120.44 | 124.32 | 115.355 | 361193 |
| 1782340200 | 116.02 | -11.43 | -8.97 | 116.39 | 123.35 | 113.2891 | 574770 |
| 1782253800 | 127.45 | -15.33 | -10.74 | 129.02 | 133.09 | 125.91 | 297712 |
| 1782167400 | 142.78 | -3.61 | -2.47 | 142.18 | 144.86 | 139.44273 | 225551 |
| 1781821800 | 146.38999 | -6.67 | -4.36 | 155.43 | 161.16 | 142.58 | 431526 |
| 1781735400 | 153.06 | -13.17 | -7.92 | 166.12 | 177.3 | 152.77 | 643090 |
| 1781649000 | 166.22999 | 7.05 | 4.43 | 163.75 | 167.86 | 159.85 | 298806 |
| 1781562600 | 159.18 | 20.18 | 14.52 | 159.99 | 166.6 | 157.32 | 437236 |
| 1781303400 | 139 | 8.03 | 6.13 | 132.945 | 141.5 | 131.19 | 517856 |
| 1781217000 | 130.97 | 15.88 | 13.80 | 116.49 | 131.51499 | 116.2 | 507639 |
| 1781130600 | 115.09 | -12.75 | -9.97 | 118.73 | 125.36 | 114.5925 | 464504 |
| 1781044200 | 127.84 | -5.58 | -4.18 | 136.43 | 138.28 | 119.47 | 512818 |
| 1780957800 | 133.41999 | 2.18 | 1.66 | 134.21 | 137.285 | 132.311 | 210131 |
| 1780698600 | 131.24 | -32.79 | -19.99 | 153.88 | 153.99 | 130.91999 | 667998 |
| 1780612200 | 164.03 | 3.02 | 1.88 | 165.88999 | 169.35 | 161 | 145166 |
| 1780525800 | 161.01 | -15.49 | -8.78 | 170 | 171.0332 | 160.22999 | 242681 |
| 1780439400 | 176.5 | 2.63 | 1.51 | 177.48 | 179.5 | 169.19 | 161328 |
| 1780353000 | 173.87 | -13.31 | -7.11 | 175.02 | 178.49 | 163.93 | 344769 |
| 1780093800 | 187.18 | 13.82 | 7.97 | 174.62 | 189.13 | 172 | 301670 |
| 1780007400 | 173.36 | 6.08 | 3.63 | 162.43 | 177.67 | 157.695 | 244253 |
| 1779921000 | 167.28 | -12.64 | -7.03 | 167.76 | 174 | 167 | 152323 |
| 1779834600 | 179.92 | 14.72 | 8.91 | 173.02 | 179.92 | 173.02 | 217638 |
| 1779489000 | 165.19999 | -2.08 | -1.24 | 167.96 | 169.6 | 160.38999 | 248786 |
| 1779402600 | 167.28 | -3.02 | -1.77 | 161.74 | 175 | 160.865 | 158465 |
| 1779316200 | 170.3 | 8.3 | 5.12 | 163.96 | 172.81 | 159.16 | 199974 |
| 1779229800 | 162 | -15.5 | -8.73 | 169.66 | 169.66 | 159.175 | 281838 |
| 1779143400 | 177.5 | -2.8 | -1.55 | 184.46 | 187.11 | 174 | 250286 |
| 1778884200 | 180.3 | -31.2 | -14.75 | 190.36 | 190.99 | 177.11 | 415682 |
| 1778797800 | 211.5 | -11.35 | -5.09 | 220.26 | 220.83 | 209.07 | 149620 |
| 1778711400 | 222.85 | -3.58 | -1.58 | 220 | 226 | 213.99 | 147375 |
| 1778625000 | 226.43 | 2.54 | 1.13 | 215.71 | 228.17 | 203.51 | 217906 |
| 1778538600 | 223.89 | 10.94 | 5.14 | 215.6 | 230.8 | 215.5 | 262507 |
| 1778279400 | 212.95 | 11.03 | 5.46 | 207.37 | 218 | 204.38 | 211363 |
| 1778193000 | 201.92 | 0.13 | 0.06 | 214.4 | 223.82 | 201.02 | 389396 |
| 1778106600 | 201.79 | 28.38 | 16.37 | 192.21 | 206.31 | 192.21 | 339442 |
| 1778020200 | 173.41 | 0.46 | 0.27 | 180.9 | 181.76 | 173.0001 | 133547 |
| 1777933800 | 172.95 | -7.22 | -4.01 | 175.41 | 180.5161 | 172.05 | 185989 |
| 1777674600 | 180.17 | -3.24 | -1.77 | 180.3 | 188 | 178.55 | 192578 |
| 1777588200 | 183.41 | 8.56 | 4.90 | 185.96 | 187 | 179.519 | 163202 |
| 1777501800 | 174.85 | -10.21 | -5.52 | 179.25 | 180.13 | 173.74 | 159117 |
| 1777415400 | 185.06 | -15.24 | -7.61 | 190 | 192.84 | 182.8534 | 238052 |
| 1777329000 | 200.3 | -7.39 | -3.56 | 204.48 | 204.64 | 197.95 | 96668 |
| 1777069800 | 207.69 | 5.03 | 2.48 | 204.96 | 208.86 | 200 | 117514 |
| 1776983400 | 202.66 | -12.96 | -6.01 | 211.47 | 214.3096 | 192.94 | 250124 |
| 1776897000 | 215.62 | 10.41 | 5.07 | 215.64 | 221.1 | 212 | 179107 |
| 1776810600 | 205.21 | -31.9 | -13.45 | 232.63 | 233.6 | 204.0001 | 447208 |
| 1776724200 | 237.11 | -5.21 | -2.15 | 237.02 | 239.9933 | 232 | 164369 |
| 1776465000 | 242.32 | 12.92 | 5.63 | 242.24 | 255.24 | 240.51 | 367758 |
| 1776378600 | 229.4 | -1.03 | -0.45 | 231.95 | 236 | 228.5 | 136245 |
| 1776292200 | 230.43 | -12.04 | -4.97 | 240 | 242 | 228.896 | 135939 |
| 1776205800 | 242.47 | 12.93 | 5.63 | 235.19 | 244.075 | 234 | 200998 |
| 1776119400 | 229.54 | 2.02 | 0.89 | 222.15 | 230.39 | 220.22 | 156516 |
| 1775860200 | 227.52 | 2.59 | 1.15 | 228.25 | 233.35 | 224.74 | 114319 |
| 1775773800 | 224.93 | 1.72 | 0.77 | 226.56 | 232.49 | 216.5446 | 197072 |
| 1775687400 | 223.21 | 15.97 | 7.71 | 236.9 | 239.17 | 214.6673 | 338682 |
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.
