Premium
Direxion Daily Homebuilders and Supplies Bull 3X Shares (NAIL)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.98 | 12.2769230769 | 65 | 77.208 | 63.05 | 405367 | 70.3287567 | SP |
| 4 | -7.73 | -9.57749969025 | 80.71 | 85.89 | 63.05 | 568008 | 73.81779943 | SP |
| 12 | -33.4 | -31.3968791126 | 106.38 | 109.6848 | 63.05 | 524000 | 83.19063208 | SP |
| 26 | -63.03 | -46.342180722 | 136.01 | 178 | 63.05 | 424564 | 112.28252801 | SP |
| 52 | -56.74 | -43.7403638606 | 129.72 | 178 | 63.05 | 380102 | 117.10440052 | SP |
| 156 | 17.67 | 31.9472066534 | 55.31 | 178 | 18.98 | 396209 | 67.83034386 | SP |
| 260 | 25.23 | 52.8376963351 | 47.75 | 178 | 4.76 | 590941 | 55.08740217 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 71.61 | -0.74 | -1.02 | 70.96 | 77.208 | 70.96 | 411984 |
| 1741390200 | 72.35 | -0.74 | -1.01 | 72.53 | 73.69 | 68.8461 | 303123 |
| 1741303800 | 73.09 | 2.72 | 3.87 | 69.67 | 74.095 | 69.27 | 403725 |
| 1741217400 | 70.37 | 4.75 | 7.24 | 66.18 | 70.67 | 66 | 416228 |
| 1741131000 | 65.62 | -1.09 | -1.63 | 65 | 68.55 | 63.05 | 485361 |
| 1741044600 | 66.709999 | -3.91 | -5.54 | 71.25 | 72.1905 | 65.68 | 535812 |
| 1740785400 | 70.62 | 1.08 | 1.55 | 69.83 | 71.27 | 67.876 | 383869 |
| 1740699000 | 69.54 | -3.05 | -4.20 | 72 | 73.9 | 69.37 | 381195 |
| 1740612600 | 72.59 | -2.75 | -3.65 | 75.49 | 76.1338 | 72.17 | 469912 |
| 1740526200 | 75.34 | 6.58 | 9.57 | 69.735 | 76.56 | 69.52 | 890432 |
| 1740439800 | 68.76 | -0.84 | -1.21 | 70.18 | 70.26 | 66.9201 | 502991 |
| 1740180600 | 69.6 | -5.77 | -7.66 | 77.19 | 77.44 | 68.2 | 1057758 |
| 1740094200 | 75.37 | 0.59 | 0.79 | 73.91 | 75.88 | 73.06 | 411481 |
| 1740007800 | 74.78 | -3.58 | -4.57 | 74.16 | 75.5 | 71.12 | 865134 |
| 1739921400 | 78.36 | -2.93 | -3.60 | 80.41 | 80.4575 | 76.4431 | 702626 |
| 1739575800 | 81.29 | 0.69 | 0.86 | 82.12 | 85.89 | 80.8572 | 567353 |
| 1739489400 | 80.6 | 2.75 | 3.53 | 79.9 | 80.955 | 77.6101 | 564678 |
| 1739403000 | 77.85 | -4.61 | -5.59 | 76.84 | 78.06 | 74.32 | 1116794 |
| 1739316600 | 82.46 | 1.14 | 1.40 | 80.71 | 83.76 | 80 | 315893 |
| 1739230200 | 81.32 | 1 | 1.25 | 82.33 | 83.03 | 80.81 | 441080 |
| 1738971000 | 80.32 | -8.17 | -9.23 | 87.97 | 87.97 | 79.24 | 895160 |
| 1738884600 | 88.49 | -1.42 | -1.58 | 90.08 | 91.73 | 86.86 | 303019 |
| 1738798200 | 89.91 | 3.05 | 3.51 | 90.4 | 91.09 | 87.67 | 752431 |
| 1738711800 | 86.86 | 2.5 | 2.96 | 84.12 | 87.71 | 83.38 | 646719 |
| 1738625400 | 84.36 | -7.53 | -8.19 | 86.28 | 87.75 | 82 | 833862 |
| 1738366200 | 91.89 | -7.18 | -7.25 | 97.28 | 98.03 | 91.64 | 537535 |
| 1738279800 | 99.07 | 6.46 | 6.98 | 94.69 | 101.7199 | 93.3001 | 413103 |
| 1738193400 | 92.61 | -4.79 | -4.92 | 97.42 | 98.5 | 91.17 | 543406 |
| 1738107000 | 97.4 | -5.98 | -5.78 | 103.43 | 103.43 | 97.24 | 454930 |
| 1738020600 | 103.38 | 6.99 | 7.25 | 95.7 | 104.55 | 95.5 | 709524 |
| 1737761400 | 96.39 | -2.91 | -2.93 | 98.86 | 99.11 | 95.75 | 321098 |
| 1737675000 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 99.3 | 0 |
| 1737588600 | 99.3 | 1.48 | 1.51 | 97.38 | 99.704735 | 96.82 | 353930 |
| 1737502200 | 97.82 | -0.17 | -0.17 | 102.05 | 105.2399 | 97.35 | 576024 |
| 1737156600 | 97.99 | 0.96 | 0.99 | 100.35 | 101.9799 | 97.04 | 465438 |
| 1737070200 | 97.03 | 2.19 | 2.31 | 93.69 | 97.3899 | 91.43 | 339832 |
| 1736983800 | 94.84 | 6.68 | 7.58 | 99.58 | 99.6851 | 93.735 | 791105 |
| 1736897400 | 88.16 | 7.14 | 8.81 | 85.89 | 88.3697 | 84.64 | 693202 |
| 1736811000 | 81.02 | 3.71 | 4.80 | 76.67 | 81.23 | 76.27 | 511569 |
| 1736551800 | 77.31 | -5.14 | -6.23 | 79.52 | 80.9415 | 77.05 | 531677 |
| 1736379000 | 82.45 | 2.59 | 3.24 | 79.58 | 82.78 | 77.02 | 634325 |
| 1736292600 | 79.86 | -3.39 | -4.07 | 83.48 | 84.6358 | 79.12 | 333568 |
| 1736206200 | 83.25 | -0.75 | -0.89 | 85.8 | 88.06 | 82.65 | 400628 |
| 1735947000 | 84 | 2.98 | 3.68 | 82.42 | 84.67 | 81.34 | 309497 |
| 1735860600 | 81.02 | -3.31 | -3.93 | 86.6 | 87.7 | 80.07 | 407830 |
| 1735687800 | 84.33 | 0.05 | 0.06 | 85.89 | 86.43 | 83.9 | 263974 |
| 1735601400 | 84.28 | -1.39 | -1.62 | 84 | 85.3873 | 80.8 | 369446 |
| 1735342200 | 85.67 | -2.8 | -3.16 | 87.14 | 89.1 | 84.21 | 398692 |
| 1735255800 | 88.47 | 0.01 | 0.01 | 86.26 | 89.13 | 85.2001 | 203303 |
| 1735077840 | 88.46 | 1.19 | 1.36 | 87.37 | 88.6 | 86.03 | 190995 |
| 1734996600 | 87.27 | -0.45 | -0.51 | 86.74 | 87.5097 | 84.7 | 321742 |
| 1734737400 | 87.72 | 2.8 | 3.30 | 85.5175 | 89.5689 | 84.1 | 627603 |
| 1734651000 | 84.92 | -7.3 | -7.92 | 86.137 | 90.7924 | 84.08 | 844808 |
| 1734564600 | 92.22 | -12.96 | -12.32 | 106.36 | 107.206 | 91.8 | 575633 |
| 1734478200 | 105.18 | -2.94 | -2.72 | 106.38 | 109.6848 | 104.3701 | 289680 |
| 1734391800 | 108.12 | -3.53 | -3.16 | 111.98 | 114.51 | 107.6655 | 264468 |
| 1734132600 | 111.65 | -5.68 | -4.84 | 114.0587 | 115.58 | 109.2 | 368009 |
| 1734046200 | 117.33 | -4.87 | -3.99 | 119.5 | 120.755 | 116.42 | 234017 |
| 1733959800 | 122.2 | -2.86 | -2.29 | 128.5 | 128.5 | 121.7889 | 289403 |
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
