Premium
Direxion Daily MSCI Mexico Bull 3X ETF (MEXX)
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 | -0.6116 | -2.15427967594 | 28.39 | 30.13 | 27.7305 | 15505 | 28.89605442 | SP |
| 4 | 0.4684 | 1.71512266569 | 27.31 | 33.25 | 26.66 | 18642 | 29.6783159 | SP |
| 12 | -4.8916 | -14.9727578818 | 32.67 | 35.35 | 26.49 | 24232 | 31.26232271 | SP |
| 26 | 2.6284 | 10.4508946322 | 25.15 | 39.27 | 23.58 | 41177 | 32.09063588 | SP |
| 52 | 10.0684 | 56.8514963298 | 17.71 | 39.27 | 15.7463 | 38792 | 26.56193813 | SP |
| 156 | -125.4016 | -81.8655176916 | 153.18 | 173.69 | 8.44 | 72078 | 16.74882511 | SP |
| 260 | -51.7216 | -65.0586163522 | 79.5 | 173.69 | 8.44 | 44361 | 18.95820706 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 27.7784 | -0.36 | -1.27 | 27.09 | 27.895 | 26.7 | 13273 |
| 1783463400 | 28.1347 | -1.58 | -5.30 | 29.21 | 29.45 | 27.86 | 11369 |
| 1783377000 | 29.71 | 1.03 | 3.59 | 29.3 | 30.13 | 29.3 | 19724 |
| 1783031400 | 28.68 | 0.23 | 0.82 | 28.43 | 30.13 | 28.43 | 27848 |
| 1782945000 | 28.447 | 0.02 | 0.06 | 28.39 | 28.76 | 28.16 | 3077 |
| 1782858600 | 28.4298 | -0.96 | -3.27 | 29.51 | 29.51 | 28.32 | 6142 |
| 1782772200 | 29.39 | 0.81 | 2.82 | 29.29 | 30 | 28.55 | 19683 |
| 1782513000 | 28.584 | -0.21 | -0.72 | 29.05 | 29.2 | 28.45 | 7298 |
| 1782426600 | 28.79 | 1.76 | 6.51 | 27.4 | 28.91 | 27.165 | 34110 |
| 1782340200 | 27.03 | -1.02 | -3.64 | 27.33 | 27.55 | 26.66 | 15463 |
| 1782253800 | 28.05 | -1.71 | -5.75 | 27.82 | 28.67 | 27.5 | 19080 |
| 1782167400 | 29.76 | -1.47 | -4.71 | 30.95 | 30.95 | 29.47 | 17736 |
| 1781821800 | 31.23 | -0.05 | -0.16 | 32.75 | 32.75 | 31.22 | 10310 |
| 1781735400 | 31.28 | -0.87 | -2.72 | 32.39 | 33.25 | 30.97 | 18541 |
| 1781649000 | 32.1542 | 0.36 | 1.15 | 31.81 | 32.7299 | 31.81 | 10812 |
| 1781562600 | 31.79 | 0.49 | 1.57 | 32.78 | 33.22 | 31.73 | 23035 |
| 1781303400 | 31.3 | 1.24 | 4.13 | 30.67 | 32.049999 | 30.67 | 34807 |
| 1781217000 | 30.06 | 2.99 | 11.05 | 27.14 | 30.25 | 27.12 | 47026 |
| 1781130600 | 27.07 | -0.29 | -1.06 | 27.31 | 28.05 | 26.9 | 9503 |
| 1781044200 | 27.36 | -0.15 | -0.55 | 28.1 | 28.6 | 26.49 | 29534 |
| 1780957800 | 27.51 | -0.21 | -0.76 | 28.51 | 28.59 | 27.51 | 14768 |
| 1780698600 | 27.72 | -2.82 | -9.22 | 29.88 | 29.88 | 27.56 | 21573 |
| 1780612200 | 30.537 | -0.75 | -2.41 | 31.6 | 31.6 | 30.25 | 10106 |
| 1780525800 | 31.29 | -1.24 | -3.80 | 31.7 | 32.405 | 31.23 | 17939 |
| 1780439400 | 32.525 | 1.33 | 4.25 | 31.52 | 33.11 | 31.51 | 19151 |
| 1780353000 | 31.2 | -0.72 | -2.26 | 31.36 | 31.6 | 30.27 | 17234 |
| 1780093800 | 31.92 | -0.29 | -0.90 | 32.229999 | 32.229999 | 30.4785 | 37542 |
| 1780007400 | 32.21 | -0.87 | -2.63 | 33.009999 | 33.299999 | 31.9 | 14197 |
| 1779921000 | 33.08 | 0.76 | 2.35 | 32.25 | 33.49 | 32.13 | 19183 |
| 1779834600 | 32.32 | 1.25 | 4.01 | 31.11 | 32.534999 | 31.08 | 30148 |
| 1779489000 | 31.0744 | -0.01 | -0.02 | 31.61 | 31.61 | 30.39 | 17065 |
| 1779402600 | 31.08 | -0.78 | -2.45 | 30.85 | 31.83 | 30.5359 | 11225 |
| 1779316200 | 31.86 | 1.08 | 3.51 | 31.12 | 32.159999 | 30.66 | 7708 |
| 1779229800 | 30.78 | -0.59 | -1.89 | 30.13 | 31.11 | 29.81 | 26034 |
| 1779143400 | 31.3733 | 0.78 | 2.56 | 31.18 | 31.3733 | 30.29 | 20493 |
| 1778884200 | 30.59 | -2.32 | -7.05 | 31.22 | 31.325 | 30 | 67791 |
| 1778797800 | 32.909999 | -1.55 | -4.49 | 34.28 | 35.35 | 32.345 | 21986 |
| 1778711400 | 34.4582 | 0.37 | 1.09 | 33.79 | 35.33 | 33.79 | 11353 |
| 1778625000 | 34.0871 | -0.2 | -0.59 | 33.18 | 34.195 | 33.18 | 20152 |
| 1778538600 | 34.29 | 0.24 | 0.70 | 34.16 | 35.19 | 34.0408 | 32657 |
| 1778279400 | 34.05 | 0.59 | 1.75 | 33.73 | 35.05 | 33.5701 | 28168 |
| 1778193000 | 33.4641 | 0.04 | 0.13 | 33.6 | 34.785 | 33.04 | 22422 |
| 1778106600 | 33.42 | 2.29 | 7.36 | 32.34 | 33.549999 | 31.83 | 36502 |
| 1778020200 | 31.13 | 2.05 | 7.05 | 29.79 | 31.65 | 29.79 | 55786 |
| 1777933800 | 29.08 | -1.02 | -3.39 | 30 | 30.57 | 28.95 | 13599 |
| 1777674600 | 30.1 | 0.18 | 0.60 | 30.06 | 31.765 | 29.82 | 30371 |
| 1777588200 | 29.92 | 1.14 | 3.96 | 28.78 | 30.03 | 28.78 | 30866 |
| 1777501800 | 28.78 | -1.09 | -3.65 | 29.44 | 29.75 | 28.74 | 15940 |
| 1777415400 | 29.87 | -1.02 | -3.30 | 30.23 | 30.23 | 29.08 | 23824 |
| 1777329000 | 30.89 | -1.5 | -4.63 | 32.72 | 32.72 | 30.74 | 33469 |
| 1777069800 | 32.39 | 0.96 | 3.05 | 31.69 | 32.799999 | 31.56 | 39558 |
| 1776983400 | 31.4313 | -1.04 | -3.20 | 32 | 32.8842 | 31.16 | 25193 |
| 1776897000 | 32.47 | 0.38 | 1.18 | 32.99 | 33.52 | 32.35 | 33792 |
| 1776810600 | 32.09 | -2.3 | -6.69 | 34.37 | 35.14 | 31.82 | 56492 |
| 1776724200 | 34.39 | 0.53 | 1.57 | 33.46 | 34.5586 | 32.92 | 18568 |
| 1776465000 | 33.86 | 0.58 | 1.75 | 34.58 | 34.97 | 33.57 | 45080 |
| 1776378600 | 33.278599 | -0.66 | -1.95 | 34.06 | 34.06 | 32.6 | 24510 |
| 1776292200 | 33.94 | 0.98 | 2.97 | 32.67 | 34.1999 | 32.271 | 43678 |
| 1776205800 | 32.96 | -0.68 | -2.02 | 34.29 | 34.6393 | 32.646 | 41001 |
| 1776119400 | 33.64 | -0.67 | -1.95 | 33.509999 | 33.95 | 33.1439 | 29960 |
| 1775860200 | 34.31 | 0.44 | 1.30 | 35.49 | 35.49 | 33.96 | 62006 |
| 1775773800 | 33.87 | 0.41 | 1.23 | 33.369999 | 34.94 | 33.369999 | 46279 |
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.
