Premium
Direxion Daily South Korea Bull 3X Shares (KORU)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1404 | -3.73404255319 | 3.76 | 3.92 | 3.56 | 2923268 | 3.79213325 | SP |
| 4 | -0.9804 | -21.3130434783 | 4.6 | 4.81 | 3.56 | 6059150 | 4.22303052 | SP |
| 12 | -2.8704 | -44.2280431433 | 6.49 | 6.825 | 3.56 | 2679291 | 4.53806799 | SP |
| 26 | -4.6904 | -56.4428399519 | 8.31 | 9.71 | 3.56 | 1520574 | 5.0474319 | SP |
| 52 | -5.4704 | -60.1804180418 | 9.09 | 9.9001 | 3.56 | 971330 | 5.68293035 | SP |
| 156 | -22.6204 | -86.2057926829 | 26.24 | 27.12 | 3.56 | 471408 | 6.76280354 | SP |
| 260 | -22.6104 | -86.20053374 | 26.23 | 53.36 | 3.56 | 337456 | 9.41554082 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 3.58 | -0.1 | -2.72 | 3.55 | 3.58 | 3.5 | 4959281 |
| 1735255800 | 3.68 | -0.16 | -4.17 | 3.66 | 3.69 | 3.62 | 4028441 |
| 1735077840 | 3.84 | -0.02 | -0.52 | 3.79 | 3.84 | 3.76 | 1653152 |
| 1734996600 | 3.86 | 0.01 | 0.26 | 3.81 | 3.86 | 3.75 | 2472645 |
| 1734737400 | 3.85 | -0.04 | -1.03 | 3.76 | 3.92 | 3.73 | 3538833 |
| 1734651000 | 3.89 | 0.1 | 2.64 | 3.97 | 3.99 | 3.87 | 2549401 |
| 1734564600 | 3.79 | -0.32 | -7.79 | 4.28 | 4.3 | 3.76 | 4281624 |
| 1734478200 | 4.11 | -0.19 | -4.42 | 4.1 | 4.1399 | 4.05 | 2206089 |
| 1734391800 | 4.3 | -0.09 | -2.05 | 4.29 | 4.335 | 4.25 | 2753587 |
| 1734132600 | 4.39 | 0.11 | 2.57 | 4.39 | 4.41 | 4.33 | 2895862 |
| 1734046200 | 4.28 | -0.01 | -0.23 | 4.33 | 4.38 | 4.2699999 | 2851367 |
| 1733959800 | 4.29 | 0.34 | 8.61 | 4.29 | 4.3 | 4.24 | 4132856 |
| 1733873400 | 3.95 | 0.05 | 1.28 | 4.1 | 4.1 | 3.94 | 4122267 |
| 1733787000 | 3.9 | -0.28 | -6.70 | 3.92 | 3.99 | 3.87 | 8521912 |
| 1733527800 | 4.18 | -0.14 | -3.24 | 4.25 | 4.25 | 4.1423 | 3315442 |
| 1733441400 | 4.32 | -0.14 | -3.14 | 4.32 | 4.35 | 4.2699999 | 3441072 |
| 1733355000 | 4.46 | 0.09 | 2.06 | 4.41 | 4.48 | 4.3099999 | 6218135 |
| 1733268600 | 4.37 | -0.25 | -5.41 | 4.08 | 4.44 | 3.67 | 53599498 |
| 1733182200 | 4.62 | -0.18 | -3.75 | 4.64 | 4.67 | 4.565 | 1521337 |
| 1732917840 | 4.8 | -0.17 | -3.42 | 4.6 | 4.8099999 | 4.57 | 1020326 |
| 1732750200 | 4.97 | -0.13 | -2.55 | 5.03 | 5.0688 | 4.9349999 | 782077 |
| 1732663800 | 5.1 | -0.05 | -0.97 | 5.14 | 5.15 | 5.0779 | 540952 |
| 1732577400 | 5.15 | 0.16 | 3.21 | 5.21 | 5.23 | 5.085 | 831022 |
| 1732318200 | 4.99 | 0.02 | 0.40 | 4.88 | 4.995 | 4.87 | 606220 |
| 1732231800 | 4.97 | 0.16 | 3.33 | 4.95 | 5 | 4.88 | 1159776 |
| 1732145400 | 4.8099999 | -0.04 | -0.82 | 4.84 | 4.84 | 4.7101 | 793117 |
| 1732059000 | 4.85 | -0.07 | -1.42 | 4.7699999 | 4.89 | 4.765 | 1030220 |
| 1731972600 | 4.92 | 0.38 | 8.37 | 4.8 | 4.92 | 4.8 | 1604717 |
| 1731713400 | 4.54 | 0.11 | 2.48 | 4.62 | 4.62 | 4.49 | 2592668 |
| 1731627000 | 4.43 | -0.04 | -0.89 | 4.57 | 4.59 | 4.41 | 1788776 |
| 1731540600 | 4.47 | -0.24 | -5.10 | 4.62 | 4.62 | 4.44 | 3279955 |
| 1731454200 | 4.71 | -0.4 | -7.83 | 4.8 | 4.8099999 | 4.6201 | 2530429 |
| 1731367800 | 5.11 | -0.22 | -4.13 | 5.25 | 5.25 | 5.0612 | 1575742 |
| 1731108600 | 5.33 | -0.42 | -7.30 | 5.5 | 5.51 | 5.25 | 1387478 |
| 1731022200 | 5.75 | 0.34 | 6.28 | 5.66 | 5.7699999 | 5.63 | 634803 |
| 1730935800 | 5.41 | -0.5 | -8.46 | 5.41 | 5.4905 | 5.26 | 1552969 |
| 1730849400 | 5.91 | 0.05 | 0.85 | 5.8099999 | 5.96 | 5.8099999 | 376732 |
| 1730763000 | 5.86 | 0.25 | 4.46 | 5.86 | 5.95 | 5.8099999 | 772946 |
| 1730500200 | 5.61 | 0.03 | 0.54 | 5.66 | 5.705 | 5.58 | 469806 |
| 1730413800 | 5.58 | -0.27 | -4.62 | 5.64 | 5.64 | 5.45 | 1749642 |
| 1730327400 | 5.85 | -0.24 | -3.94 | 5.91 | 5.9878 | 5.8301 | 744079 |
| 1730241000 | 6.09 | -0.02 | -0.33 | 6.04 | 6.17 | 5.985 | 315399 |
| 1730154600 | 6.11 | 0.16 | 2.69 | 6.12 | 6.1399 | 6.07 | 694336 |
| 1729895400 | 5.95 | -0.04 | -0.67 | 5.98 | 6.0199999 | 5.84 | 631654 |
| 1729809000 | 5.99 | -0.01 | -0.17 | 6.04 | 6.04 | 5.8579 | 833491 |
| 1729722600 | 6 | 0.11 | 1.87 | 6.03 | 6.045 | 5.87 | 877343 |
| 1729636200 | 5.89 | -0.21 | -3.44 | 5.91 | 5.92 | 5.835 | 908001 |
| 1729549800 | 6.1 | -0.15 | -2.40 | 6.18 | 6.19 | 6 | 771432 |
| 1729290600 | 6.25 | -0.09 | -1.42 | 6.32 | 6.32 | 6.2301 | 450085 |
| 1729204200 | 6.34 | -0.17 | -2.61 | 6.4 | 6.4199 | 6.32 | 471438 |
| 1729117800 | 6.51 | 0.22 | 3.50 | 6.5 | 6.54 | 6.46 | 390210 |
| 1729031400 | 6.29 | -0.46 | -6.81 | 6.69 | 6.69 | 6.25 | 1229456 |
| 1728945000 | 6.75 | 0.04 | 0.60 | 6.63 | 6.76 | 6.59 | 518630 |
| 1728685800 | 6.71 | 0.03 | 0.45 | 6.5599999 | 6.71 | 6.53 | 509538 |
| 1728599400 | 6.68 | -0.06 | -0.89 | 6.64 | 6.69 | 6.5001 | 580555 |
| 1728513000 | 6.74 | 0.05 | 0.75 | 6.73 | 6.825 | 6.59 | 705383 |
| 1728426600 | 6.69 | 0.1 | 1.52 | 6.67 | 6.7022 | 6.605 | 479971 |
| 1728340200 | 6.59 | 0.11 | 1.70 | 6.69 | 6.73 | 6.54 | 1384003 |
| 1728081000 | 6.48 | -0.02 | -0.31 | 6.49 | 6.5 | 6.37 | 1719965 |
| 1727994600 | 6.5 | -0.21 | -3.13 | 6.5 | 6.61 | 6.3801 | 996043 |
| 1727908200 | 6.71 | -0.04 | -0.59 | 6.75 | 6.81 | 6.575 | 923562 |
| 1727821800 | 6.75 | -0.16 | -2.32 | 7.05 | 7.07 | 6.555 | 1112908 |
| 1727735400 | 6.91 | -0.82 | -10.61 | 7.14 | 7.1507 | 6.8 | 1440482 |
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
