Premium
Direxion Daily Mid Cap Bull 3X Shares (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 | -1.63 | -3.06852409639 | 53.12 | 56.2204 | 51.52 | 49171 | 54.01939904 | SP |
| 4 | -11.0551 | -17.6754054274 | 62.5451 | 62.8399 | 51 | 79545 | 55.05803765 | SP |
| 12 | -7.52 | -12.7436027792 | 59.01 | 70.24 | 51 | 75246 | 59.79802633 | SP |
| 26 | 5.1 | 10.9937486527 | 46.39 | 70.24 | 40.835 | 99024 | 54.63332646 | SP |
| 52 | 9.71 | 23.2407850646 | 41.78 | 70.24 | 39.09 | 90744 | 51.91248413 | SP |
| 156 | -13.34 | -20.5768934135 | 64.83 | 70.24 | 26.7505 | 56826 | 46.82020782 | SP |
| 260 | 2.55 | 5.21046178995 | 48.94 | 76.7501 | 6.728 | 71534 | 39.66974407 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 51.49 | -2.25 | -4.19 | 51.5001 | 52.23 | 50.7 | 109087 |
| 1736379000 | 53.74 | 0.3 | 0.56 | 52.54 | 53.74 | 51.74 | 52977 |
| 1736292600 | 53.44 | -1.07 | -1.96 | 55.2772 | 55.4499 | 52.5753 | 41777 |
| 1736206200 | 54.51 | 0.34 | 0.63 | 55.14 | 56.2204 | 54.33 | 69578 |
| 1735947000 | 54.17 | 1.63 | 3.10 | 53.12 | 54.3899 | 52.01 | 32352 |
| 1735860600 | 52.54 | -0.25 | -0.47 | 53.493 | 54.47 | 51.8233 | 60001 |
| 1735687800 | 52.79 | 0.32 | 0.61 | 53.06 | 53.59 | 52.32 | 99689 |
| 1735601400 | 52.47 | -1.12 | -2.09 | 52.61 | 53.24 | 51 | 93943 |
| 1735342200 | 53.59 | -1.7 | -3.07 | 54.24 | 55.15 | 52.57 | 130229 |
| 1735255800 | 55.29 | 0.57 | 1.04 | 53.97 | 55.46 | 53.6292 | 95174 |
| 1735077840 | 54.72 | 1.18 | 2.20 | 53.6 | 54.75 | 53.22 | 50651 |
| 1734996600 | 53.54 | 0.32 | 0.60 | 52.95 | 53.61 | 51.9203 | 56100 |
| 1734737400 | 53.22 | 0.94 | 1.80 | 51.5798 | 54.945 | 51.5798 | 73004 |
| 1734651000 | 52.28 | -0.36 | -0.68 | 54.0201 | 54.92 | 52.2 | 65811 |
| 1734564600 | 52.64 | -6.8 | -11.44 | 60.02 | 60.4193 | 52.4 | 144966 |
| 1734478200 | 59.44 | -2.34 | -3.79 | 60.55 | 61.4 | 58.98 | 72456 |
| 1734391800 | 61.78 | -0.08 | -0.13 | 61.41 | 62.8399 | 61.25 | 82170 |
| 1734132600 | 61.86 | -0.86 | -1.37 | 62.5451 | 62.82 | 61 | 131386 |
| 1734046200 | 62.72 | -1.07 | -1.68 | 63.6841 | 64 | 62.72 | 41270 |
| 1733959800 | 63.79 | 1.11 | 1.77 | 63.74 | 64.459999 | 63.32 | 88951 |
| 1733873400 | 62.68 | -1.34 | -2.09 | 63.3247 | 64.18 | 62.31 | 61779 |
| 1733787000 | 64.019999 | -0.96 | -1.48 | 65.45 | 66.09 | 63.93 | 59720 |
| 1733527800 | 64.98 | -0.01 | -0.02 | 66.23 | 66.31 | 64.599999 | 33958 |
| 1733441400 | 64.989999 | -1.63 | -2.45 | 66.55 | 66.7 | 64.819999 | 59073 |
| 1733355000 | 66.62 | 0.42 | 0.63 | 66.58 | 66.6853 | 65.519999 | 68066 |
| 1733268600 | 66.2 | -0.45 | -0.68 | 67.03 | 67.03 | 65.305 | 92265 |
| 1733182200 | 66.65 | -0.67 | -1.00 | 67.28 | 67.28 | 66.06 | 61847 |
| 1732917840 | 67.32 | 0.22 | 0.33 | 67.89 | 68.74 | 67.29 | 75753 |
| 1732750200 | 67.099999 | -0.81 | -1.19 | 68.55 | 69.73 | 66.91 | 94020 |
| 1732663800 | 67.91 | -1.04 | -1.51 | 68.25 | 68.25 | 66.65 | 76360 |
| 1732577400 | 68.95 | 3.14 | 4.77 | 67.65 | 70.24 | 67.649 | 150894 |
| 1732318200 | 65.81 | 3.1 | 4.94 | 63.48 | 66.01 | 63.48 | 122942 |
| 1732231800 | 62.71 | 2.89 | 4.83 | 60.51 | 63.1592 | 60.24 | 85195 |
| 1732145400 | 59.82 | 1 | 1.70 | 58.87 | 59.82 | 58 | 67453 |
| 1732059000 | 58.82 | -0.06 | -0.10 | 57.2896 | 59.09 | 56.78 | 72060 |
| 1731972600 | 58.88 | 0.44 | 0.75 | 58.52 | 59.4 | 58.32 | 50767 |
| 1731713400 | 58.44 | -2.08 | -3.44 | 60.22 | 60.22 | 58.095 | 159296 |
| 1731627000 | 60.52 | -1.61 | -2.59 | 62.8674 | 62.935 | 60.14 | 61917 |
| 1731540600 | 62.13 | -1.2 | -1.89 | 64.03 | 64.1066 | 62.1111 | 67873 |
| 1731454200 | 63.33 | -2.06 | -3.15 | 64.67 | 65.3568 | 62.87 | 67099 |
| 1731367800 | 65.39 | 1.77 | 2.78 | 65.28 | 66 | 64.9 | 111722 |
| 1731108600 | 63.62 | 0.85 | 1.35 | 62.62 | 63.9316 | 62.34 | 93250 |
| 1731022200 | 62.77 | -0.29 | -0.46 | 62.69 | 63.8064 | 62.4147 | 106728 |
| 1730935800 | 63.06 | 6.91 | 12.31 | 62.29 | 63.21 | 60.4943 | 220243 |
| 1730849400 | 56.15 | 2.3 | 4.27 | 53.11 | 56.15 | 53.06 | 45534 |
| 1730763000 | 53.85 | 0.43 | 0.80 | 53.18 | 55.02 | 53.18 | 29843 |
| 1730500200 | 53.42 | 0.36 | 0.68 | 54 | 54.65 | 53.18 | 27974 |
| 1730413800 | 53.06 | -2.25 | -4.07 | 55.12 | 55.12 | 53.06 | 51486 |
| 1730327400 | 55.31 | -0.21 | -0.38 | 54.88 | 57.2669 | 54.88 | 41221 |
| 1730241000 | 55.52 | 0.09 | 0.16 | 54.54 | 55.58 | 53.8408 | 44632 |
| 1730154600 | 55.43 | 1.69 | 3.14 | 54.68 | 55.76 | 54.68 | 36495 |
| 1729895400 | 53.74 | -1.08 | -1.97 | 55.43 | 55.45 | 53.41 | 27617 |
| 1729809000 | 54.82 | 0.34 | 0.62 | 55 | 55.185 | 54.1 | 56267 |
| 1729722600 | 54.48 | -1.04 | -1.87 | 54.94 | 55.47 | 53.55 | 78125 |
| 1729636200 | 55.52 | -1.22 | -2.15 | 55.83 | 55.83 | 54.81 | 77108 |
| 1729549800 | 56.74 | -2.05 | -3.49 | 58.56 | 58.56 | 56.35 | 65298 |
| 1729290600 | 58.79 | 0.01 | 0.02 | 59.01 | 59.01 | 58.2355 | 29427 |
| 1729204200 | 58.78 | 0.23 | 0.39 | 59.16 | 59.16 | 58.2 | 51091 |
| 1729117800 | 58.55 | 1.57 | 2.76 | 57.93 | 59.12 | 57.7 | 67788 |
| 1729031400 | 56.98 | -0.57 | -0.99 | 57.11 | 59 | 56.98 | 89947 |
| 1728945000 | 57.55 | 1.05 | 1.86 | 56.58 | 57.59 | 55.92 | 67558 |
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
