Premium
Direxion Daily Mid Cap Bull 3X ETF (MIDU)
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 | 0.1437 | 0.197743222788 | 72.67 | 75.06 | 69.7507 | 28644 | 73.04373193 | SP |
| 4 | 5.4237 | 8.04822673987 | 67.39 | 75.06 | 64.1102 | 24370 | 71.04676173 | SP |
| 12 | 14.8037 | 25.519220824 | 58.01 | 75.06 | 58.01 | 26680 | 66.92109819 | SP |
| 26 | 18.3837 | 33.7749402903 | 54.43 | 75.06 | 47.43 | 36763 | 60.72070985 | SP |
| 52 | 24.8437 | 51.7900771315 | 47.97 | 75.06 | 42.6919 | 40738 | 54.65538057 | SP |
| 156 | 34.1137 | 88.1490956072 | 38.7 | 75.06 | 25.3 | 65225 | 49.19501097 | SP |
| 260 | 10.3837 | 16.6325484543 | 62.43 | 76.7501 | 25.3 | 55416 | 49.25533169 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 71.74 | -1.14 | -1.56 | 73.78 | 75.03 | 69.7507 | 49564 |
| 1782945000 | 72.8758 | -1.97 | -2.64 | 73.68 | 74.89 | 72.55 | 12861 |
| 1782858600 | 74.85 | 1.85 | 2.53 | 73.16 | 75.06 | 73 | 37329 |
| 1782772200 | 73 | 0.62 | 0.86 | 72.67 | 73 | 70.855 | 14823 |
| 1782513000 | 72.38 | -0.59 | -0.81 | 71.78 | 72.62 | 70.31 | 37054 |
| 1782426600 | 72.97 | 1.93 | 2.72 | 72.78 | 74.68 | 71.98 | 39376 |
| 1782340200 | 71.04 | 1.28 | 1.83 | 70.12 | 72.33 | 70.12 | 9194 |
| 1782253800 | 69.76 | -2.31 | -3.21 | 68.86 | 71.275 | 68.5 | 17684 |
| 1782167400 | 72.07 | 0.83 | 1.17 | 72.2 | 72.53 | 71.76 | 20765 |
| 1781821800 | 71.24 | 1.94 | 2.80 | 70.89 | 71.47 | 70.01 | 9373 |
| 1781735400 | 69.3 | -2.63 | -3.66 | 71.96 | 73.6 | 68.8301 | 18760 |
| 1781649000 | 71.93 | -0.71 | -0.98 | 73 | 74.19 | 71.74 | 15550 |
| 1781562600 | 72.64 | 0.92 | 1.28 | 74.4 | 74.77 | 72.246 | 33754 |
| 1781303400 | 71.72 | 1.39 | 1.98 | 71.36 | 72.52 | 70.48 | 13283 |
| 1781217000 | 70.33 | 5.02 | 7.69 | 66.79 | 70.4 | 66.61 | 16964 |
| 1781130600 | 65.31 | -2.91 | -4.27 | 67.64 | 69.8333 | 65.31 | 32807 |
| 1781044200 | 68.22 | 1.52 | 2.28 | 68.32 | 70.6699 | 64.1102 | 40287 |
| 1780957800 | 66.7 | 0.31 | 0.47 | 67.39 | 68.0811 | 66.7 | 19237 |
| 1780698600 | 66.39 | -4.07 | -5.78 | 68.95 | 69.14 | 65.5704 | 41066 |
| 1780612200 | 70.46 | 0.72 | 1.03 | 69.6 | 71.05 | 69.55 | 31339 |
| 1780525800 | 69.74 | -0.13 | -0.19 | 69.19 | 70.13 | 68.65 | 10900 |
| 1780439400 | 69.87 | 1.78 | 2.61 | 67.61 | 69.87 | 67.61 | 49791 |
| 1780353000 | 68.09 | -0.26 | -0.38 | 67.45 | 68.465 | 66.019999 | 29206 |
| 1780093800 | 68.35 | 0.34 | 0.50 | 68 | 68.7 | 67.8 | 17925 |
| 1780007400 | 68.01 | 0.25 | 0.37 | 66.92 | 68.53 | 66.12 | 34370 |
| 1779921000 | 67.76 | -0.7 | -1.02 | 68.95 | 68.95 | 67.71 | 27447 |
| 1779834600 | 68.46 | 3.03 | 4.63 | 67.01 | 68.5299 | 67.01 | 44505 |
| 1779489000 | 65.43 | 1.46 | 2.28 | 64.73 | 65.67 | 64.569999 | 10299 |
| 1779402600 | 63.97 | 0.28 | 0.44 | 62.83 | 64.39 | 61.4 | 14655 |
| 1779316200 | 63.69 | 3.43 | 5.69 | 61.32 | 63.7189 | 60.1 | 25274 |
| 1779229800 | 60.26 | -1.86 | -2.99 | 61 | 61.49 | 59.61 | 21147 |
| 1779143400 | 62.12 | -0.29 | -0.46 | 62.98 | 63.55 | 61.71 | 28837 |
| 1778884200 | 62.41 | -3.27 | -4.98 | 63.69 | 63.69 | 62.08 | 42496 |
| 1778797800 | 65.68 | 0.78 | 1.20 | 65.86 | 66.0001 | 65.485 | 4448 |
| 1778711400 | 64.9 | -0.6 | -0.92 | 65.86 | 65.86 | 64.2 | 24283 |
| 1778625000 | 65.5 | -1.17 | -1.75 | 66.18 | 66.18 | 63.055 | 20017 |
| 1778538600 | 66.67 | -0.59 | -0.88 | 67.48 | 67.4861 | 66.379999 | 18147 |
| 1778279400 | 67.26 | 0.85 | 1.28 | 67.77 | 67.85 | 66.5 | 7366 |
| 1778193000 | 66.41 | -2.6 | -3.77 | 70.12 | 70.26 | 66.16 | 57545 |
| 1778106600 | 69.01 | 3.48 | 5.31 | 67.7 | 69.25 | 67.49 | 25487 |
| 1778020200 | 65.53 | 2.45 | 3.88 | 64.17 | 65.629999 | 63.87 | 22509 |
| 1777933800 | 63.08 | -1.19 | -1.85 | 63.5 | 64.515 | 62.76 | 9355 |
| 1777674600 | 64.2671 | 0.09 | 0.14 | 65.22 | 65.34 | 64.04 | 22048 |
| 1777588200 | 64.18 | 2.92 | 4.77 | 61.88 | 64.4 | 61.88 | 21499 |
| 1777501800 | 61.26 | -1.33 | -2.12 | 62.44 | 62.44 | 60.6 | 40573 |
| 1777415400 | 62.59 | -2 | -3.10 | 64.319999 | 64.489999 | 62.24 | 8583 |
| 1777329000 | 64.59 | 0.12 | 0.19 | 64.7 | 65.54 | 64.18 | 62347 |
| 1777069800 | 64.47 | 0.38 | 0.59 | 64.79 | 65.34 | 63.58 | 47114 |
| 1776983400 | 64.09 | -0.01 | -0.02 | 63.92 | 64.9607 | 61.96 | 13249 |
| 1776897000 | 64.099999 | -0.8 | -1.23 | 67.019999 | 67.019999 | 63.68 | 33062 |
| 1776810600 | 64.9 | -1.21 | -1.83 | 66.739999 | 67.835 | 64.535 | 37052 |
| 1776724200 | 66.11 | 1.22 | 1.88 | 64.34 | 66.1799 | 64.34 | 35027 |
| 1776465000 | 64.89 | 3.54 | 5.77 | 63.14 | 66 | 63 | 46402 |
| 1776378600 | 61.35 | 0.39 | 0.64 | 61.32 | 62.2 | 60.64 | 28891 |
| 1776292200 | 60.96 | -0.63 | -1.02 | 61.37 | 61.37 | 60.6 | 23781 |
| 1776205800 | 61.59 | 0.9 | 1.48 | 61.2 | 61.93 | 60.67 | 28075 |
| 1776119400 | 60.69 | 1.97 | 3.35 | 58.01 | 60.7 | 58.01 | 15966 |
| 1775860200 | 58.72 | -0.64 | -1.08 | 59.64 | 59.64 | 58.52 | 43458 |
| 1775773800 | 59.36 | 0.46 | 0.78 | 58.44 | 60.055 | 58 | 30670 |
| 1775687400 | 58.9 | 4.66 | 8.59 | 58.66 | 59.95 | 58.17 | 60747 |
| 1775601000 | 54.24 | 0.13 | 0.24 | 53.64 | 55.01 | 53.24 | 29239 |
| 1775514600 | 54.11 | 0.67 | 1.25 | 53.15 | 54.15 | 52.81 | 26726 |
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.
