Premium
Direxion Daily Homebuilders and Supplies Bull 3X Shares (NAIL)
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 | 4.75 | 10.063559322 | 47.2 | 56.47 | 44.34 | 368863 | 50.34320924 | SP |
| 4 | -14.25 | -21.5256797583 | 66.2 | 66.2 | 39.85 | 525633 | 51.78108867 | SP |
| 12 | -45.33 | -46.5974506579 | 97.28 | 97.9399 | 39.85 | 520860 | 66.7551767 | SP |
| 26 | -94.59 | -64.5489286202 | 146.54 | 161.63 | 39.85 | 447617 | 86.45642654 | SP |
| 52 | -52.55 | -50.2870813397 | 104.5 | 178 | 39.85 | 412465 | 107.68205905 | SP |
| 156 | 16.48 | 46.4617987031 | 35.47 | 178 | 18.98 | 387555 | 68.9728592 | SP |
| 260 | 38.95 | 299.615384615 | 13 | 178 | 12.55 | 564171 | 58.19178519 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 51.74 | -1.54 | -2.89 | 52.25 | 52.6744 | 50.61 | 251127 |
| 1745533800 | 53.28 | 2.62 | 5.17 | 51.5 | 53.59 | 49.4409 | 303180 |
| 1745447400 | 50.66 | -0.27 | -0.53 | 54.45 | 56.47 | 50.25 | 592554 |
| 1745361000 | 50.93 | 5.12 | 11.18 | 47.47 | 51.11 | 47.1205 | 302714 |
| 1745274600 | 45.81 | -2.62 | -5.41 | 47.2 | 47.28 | 44.34 | 277005 |
| 1744929000 | 48.43 | 2.82 | 6.18 | 46.09 | 49.2499 | 46.09 | 340025 |
| 1744842600 | 45.61 | -3.24 | -6.63 | 48.15 | 49.65 | 44.5116 | 304350 |
| 1744756200 | 48.85 | -1.42 | -2.82 | 50.44 | 51.7278 | 48.13 | 264190 |
| 1744669800 | 50.27 | 1.06 | 2.15 | 51.15 | 51.9922 | 48 | 320372 |
| 1744410600 | 49.21 | 1.21 | 2.52 | 46.46 | 49.2599 | 43.36 | 578257 |
| 1744324200 | 48 | -4.45 | -8.48 | 49.88 | 50.42 | 43.16 | 444235 |
| 1744237800 | 52.45 | 8.54 | 19.45 | 41.83 | 53.8999 | 39.85 | 1029967 |
| 1744151400 | 43.91 | -5.71 | -11.51 | 52.68 | 53.2 | 41.86 | 937871 |
| 1744065000 | 49.62 | -6.84 | -12.11 | 52.06 | 59.04 | 48.5 | 1102403 |
| 1743805800 | 56.46 | 3.13 | 5.87 | 49.42 | 60.99 | 49.26 | 1297231 |
| 1743719400 | 53.33 | -11.55 | -17.80 | 57.5 | 58.8 | 51.84 | 825219 |
| 1743633000 | 64.879999 | 2.58 | 4.14 | 60 | 65.209999 | 60 | 231410 |
| 1743546600 | 62.3 | 0.05 | 0.08 | 62.89 | 63.3223 | 59.9 | 232966 |
| 1743460200 | 62.25 | 1.66 | 2.74 | 59.68 | 63.5131 | 57.77 | 299730 |
| 1743201000 | 60.59 | -5.33 | -8.09 | 66.2 | 66.2 | 60 | 303344 |
| 1743114600 | 65.92 | -0.1 | -0.15 | 65.879999 | 68.0699 | 65 | 202557 |
| 1743028200 | 66.019999 | -0.42 | -0.63 | 66.4 | 68.74 | 64.87 | 322034 |
| 1742941800 | 66.44 | -1.5 | -2.21 | 65.83 | 69.045 | 64.18 | 368577 |
| 1742855400 | 67.94 | 5.43 | 8.69 | 65.019999 | 68.1474 | 64.0501 | 390263 |
| 1742596200 | 62.51 | -3.4 | -5.16 | 60.95 | 63.29 | 59.558 | 768607 |
| 1742509800 | 65.91 | 0.01 | 0.02 | 65.459999 | 69.5 | 64.76 | 339453 |
| 1742423400 | 65.9 | 2.9 | 4.60 | 63.03 | 66.9671 | 62.42 | 261091 |
| 1742337000 | 63 | -0.67 | -1.05 | 63.05 | 64.569999 | 62.11 | 171813 |
| 1742250600 | 63.67 | 1.03 | 1.64 | 62.07 | 64.42 | 61.78 | 248360 |
| 1741991400 | 62.64 | 2.99 | 5.01 | 61.91 | 62.72 | 59.8701 | 378717 |
| 1741905000 | 59.65 | -5.15 | -7.95 | 64.43 | 65.16 | 58.87 | 630429 |
| 1741818600 | 64.8 | -2.34 | -3.49 | 67.9 | 68.91 | 63.5 | 431722 |
| 1741732200 | 67.14 | -4.47 | -6.24 | 71.61 | 72.0792 | 65.879999 | 409436 |
| 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 | 309535 |
| 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 | 1057558 |
| 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 | 864734 |
| 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 | 938404 |
| 1738884600 | 88.49 | -1.42 | -1.58 | 90.08 | 91.73 | 86.86 | 303009 |
| 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 | 646656 |
| 1738625400 | 84.36 | -7.53 | -8.19 | 86.28 | 87.75 | 82 | 891316 |
| 1738366200 | 91.89 | -7.18 | -7.25 | 97.28 | 97.9399 | 91.64 | 534714 |
| 1738279800 | 99.07 | 6.46 | 6.98 | 94.69 | 101.7199 | 93.3001 | 409729 |
| 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 |
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
