Premium
Direxion Daily Travel & Vacation Bull 2x Shares (OOTO)
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 | 0.6559 | 3.54540540541 | 18.5 | 19.3099 | 17.9801 | 3690 | 18.61244245 | SP |
| 4 | 0.3109 | 1.64977447599 | 18.845 | 19.969 | 16.55 | 6603 | 19.12632992 | SP |
| 12 | 2.1359 | 12.5493537015 | 17.02 | 21.4299 | 16.55 | 9396 | 19.16363605 | SP |
| 26 | 4.1559 | 27.706 | 15 | 21.4299 | 10.65 | 8969 | 16.27595133 | SP |
| 52 | 6.0259 | 45.8941355674 | 13.13 | 21.4299 | 10.65 | 8149 | 15.57884834 | SP |
| 156 | 0.2959 | 1.56892895016 | 18.86 | 22.11 | 8.05 | 51633 | 14.15531305 | SP |
| 260 | -5.8541 | -23.4070371851 | 25.01 | 26.27 | 8.05 | 51201 | 15.05947151 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 19.1559 | 0.31 | 1.66 | 18.94 | 19.29 | 18.94 | 3265 |
| 1737070200 | 18.8434 | 0.08 | 0.44 | 18.56 | 18.8434 | 18.55 | 7323 |
| 1736983800 | 18.761 | 0.16 | 0.83 | 19.21 | 19.3099 | 18.7 | 2620 |
| 1736897400 | 18.6057 | 0.43 | 2.37 | 18.44 | 18.6532 | 18.44 | 3032 |
| 1736811000 | 18.175 | -0.19 | -1.04 | 18.03 | 18.175 | 17.9801 | 3725 |
| 1736551800 | 18.3661 | -0.19 | -1.02 | 18.5 | 18.5 | 18.251 | 1748 |
| 1736379000 | 18.5545 | 0.02 | 0.13 | 18.25 | 18.5545 | 18.16 | 1487 |
| 1736292600 | 18.5297 | -0.25 | -1.31 | 18.89 | 18.89 | 18.5297 | 418 |
| 1736206200 | 18.7753 | 0.07 | 0.38 | 18.98 | 19.1077 | 18.7753 | 2300 |
| 1735947000 | 18.7042 | 0.15 | 0.82 | 18.37 | 18.7042 | 18.37 | 8334 |
| 1735860600 | 18.5524 | -0.49 | -2.60 | 19.49 | 19.49 | 18.4301 | 3819 |
| 1735687800 | 19.0468 | -0.07 | -0.34 | 19.14 | 19.23 | 19 | 6020 |
| 1735601400 | 19.1121 | -0.29 | -1.48 | 18.63 | 19.1601 | 16.55 | 35322 |
| 1735342200 | 19.3992 | -0.42 | -2.12 | 19.7 | 19.7 | 17.5 | 7409 |
| 1735255800 | 19.82 | -0.02 | -0.12 | 19.77 | 19.969 | 19.61 | 5959 |
| 1735077840 | 19.8441 | 0.23 | 1.15 | 19.62 | 19.8441 | 19.55 | 7331 |
| 1734996600 | 19.618 | 0.09 | 0.47 | 19.405 | 19.618 | 19.17 | 5476 |
| 1734737400 | 19.5263 | 0.49 | 2.57 | 18.845 | 19.82 | 18.845 | 9923 |
| 1734651000 | 19.0365 | 0.36 | 1.95 | 19.09 | 19.1955 | 18.818752 | 10030 |
| 1734564600 | 18.6722 | -1.34 | -6.69 | 20.12 | 20.2976 | 18.6304 | 6384 |
| 1734478200 | 20.01 | -0.06 | -0.32 | 19.86 | 20.1055 | 19.86 | 10758 |
| 1734391800 | 20.0749 | -0.19 | -0.94 | 20.14 | 20.4132 | 20.0749 | 3970 |
| 1734132600 | 20.2657 | -0.42 | -2.01 | 20.4409 | 20.4409 | 20.21 | 10208 |
| 1734046200 | 20.6823 | -0.32 | -1.53 | 21.04 | 21.06 | 20.62 | 7652 |
| 1733959800 | 21.0039 | 0.52 | 2.54 | 20.68 | 21.11 | 20.68 | 7686 |
| 1733873400 | 20.4838 | -0.08 | -0.37 | 20.785 | 20.84 | 20.45 | 14669 |
| 1733787000 | 20.56 | -0.44 | -2.10 | 21.42 | 21.4299 | 20.48 | 7870 |
| 1733527800 | 21.0002 | -0.06 | -0.28 | 21.3 | 21.31 | 20.91 | 11720 |
| 1733441400 | 21.06 | 0.4 | 1.94 | 20.99 | 21.29 | 20.99 | 16673 |
| 1733355000 | 20.66 | 0.45 | 2.25 | 20.2 | 20.7 | 20.2 | 19467 |
| 1733268600 | 20.2056 | -0.11 | -0.54 | 20.39 | 20.39 | 20.155 | 5496 |
| 1733182200 | 20.3144 | 0.12 | 0.61 | 20.15 | 20.35 | 20.0801 | 4318 |
| 1732917840 | 20.1913 | 0.27 | 1.38 | 20.1 | 20.3 | 20.1 | 6031 |
| 1732750200 | 19.9174 | -0.06 | -0.31 | 19.98 | 19.98 | 19.9 | 853 |
| 1732663800 | 19.9799 | -0.18 | -0.89 | 20 | 20.172 | 19.9 | 2430 |
| 1732577400 | 20.16 | 0.46 | 2.33 | 19.94 | 20.39 | 19.94 | 10150 |
| 1732318200 | 19.7011 | 0.2 | 1.03 | 19.61 | 19.78 | 19.5635 | 10060 |
| 1732231800 | 19.5 | 0.38 | 2.00 | 19.16 | 19.5987 | 19.16 | 36036 |
| 1732145400 | 19.1171 | 0.16 | 0.85 | 18.92 | 19.1171 | 18.9108 | 2809 |
| 1732059000 | 18.9565 | 0.11 | 0.61 | 18.649246 | 18.9565 | 18.649246 | 2185 |
| 1731972600 | 18.8418 | 0.01 | 0.06 | 18.885 | 18.9 | 18.64 | 2708 |
| 1731713400 | 18.83 | -0.1 | -0.53 | 18.9 | 18.9 | 18.67 | 9482 |
| 1731627000 | 18.93 | -0.15 | -0.79 | 19.28 | 19.4699 | 18.93 | 10410 |
| 1731540600 | 19.08 | 0.05 | 0.28 | 18.96 | 19.1783 | 18.96 | 7947 |
| 1731454200 | 19.0265 | -0.2 | -1.03 | 19.11 | 19.11 | 18.75 | 8438 |
| 1731367800 | 19.2251 | 0.51 | 2.70 | 18.8 | 19.29 | 18.8 | 14211 |
| 1731108600 | 18.72 | 0 | 0.01 | 18.63 | 18.908 | 18.6 | 8640 |
| 1731022200 | 18.7172 | -0.07 | -0.40 | 18.8 | 18.9999 | 18.71 | 12752 |
| 1730935800 | 18.7915 | 1.43 | 8.25 | 18.5 | 18.7989 | 18.4413 | 50813 |
| 1730849400 | 17.36 | 0.37 | 2.18 | 17.07 | 17.4185 | 17.07 | 7337 |
| 1730763000 | 16.99 | -0.07 | -0.41 | 16.94 | 17.12 | 16.94 | 7504 |
| 1730500200 | 17.06 | 0.03 | 0.16 | 16.99 | 17.4225 | 16.99 | 23540 |
| 1730413800 | 17.0331 | -0.44 | -2.49 | 17.15 | 17.7 | 17.0331 | 9006 |
| 1730327400 | 17.4683 | -0.03 | -0.17 | 17.41 | 17.63 | 17.2 | 5649 |
| 1730241000 | 17.4977 | 0.22 | 1.26 | 17.19 | 17.57 | 17.19 | 8495 |
| 1730154600 | 17.28 | 0.55 | 3.29 | 17.14 | 17.4264 | 17.14 | 9096 |
| 1729895400 | 16.73 | 0.01 | 0.05 | 17.02 | 17.02 | 16.73 | 10428 |
| 1729809000 | 16.7218 | 0.27 | 1.65 | 16.579999 | 16.739899 | 16.489999 | 11665 |
| 1729722600 | 16.45 | -0.48 | -2.84 | 16.78 | 16.78 | 16.41 | 4377 |
| 1729636200 | 16.9313 | 0.04 | 0.24 | 16.84 | 16.9313 | 16.79 | 1310 |
| 1729549800 | 16.89 | -0.19 | -1.11 | 17.31 | 17.31 | 16.765 | 4882 |
| 1729290600 | 17.08 | 0.21 | 1.26 | 17.19 | 17.19 | 16.96 | 8985 |
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
