Premium
Direxion Daily Retail Bull 3X Shares (RETL)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -7.45526838966 | 10.06 | 10.32 | 9.011 | 161701 | 9.45058863 | SP |
| 4 | -0.05 | -0.534188034188 | 9.36 | 10.62 | 9.011 | 207586 | 9.7436655 | SP |
| 12 | -0.07 | -0.746268656716 | 9.38 | 11.9172 | 8.91 | 290463 | 10.4946308 | SP |
| 26 | 1.11 | 13.5365853659 | 8.2 | 11.9172 | 7.35 | 298909 | 9.67367726 | SP |
| 52 | 0.54 | 6.15735461802 | 8.77 | 11.9172 | 7.33 | 347570 | 9.59548169 | SP |
| 156 | -14.29 | -60.5508474576 | 23.6 | 25.67 | 4.8297 | 427858 | 8.90233697 | SP |
| 260 | -249.39 | -96.401236954 | 258.7 | 546.24 | 4.8297 | 289494 | 20.08847013 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 9.31 | -0.1 | -1.06 | 9.13 | 9.33 | 9.0109999 | 107012 |
| 1739316600 | 9.41 | -0.08 | -0.84 | 9.34 | 9.41 | 9.18 | 110972 |
| 1739230200 | 9.49 | 0.28 | 3.04 | 9.35 | 9.49 | 9.14 | 161783 |
| 1738971000 | 9.21 | -0.69 | -6.97 | 9.7 | 9.8 | 9.19 | 302930 |
| 1738884600 | 9.9 | -0.05 | -0.50 | 10.06 | 10.32 | 9.81 | 168583 |
| 1738798200 | 9.95 | 0.18 | 1.84 | 9.83 | 9.95 | 9.7 | 71896 |
| 1738711800 | 9.77 | 0.32 | 3.39 | 9.45 | 9.83 | 9.45 | 161310 |
| 1738625400 | 9.45 | -0.53 | -5.31 | 9.23 | 9.72 | 9.07 | 570986 |
| 1738366200 | 9.98 | -0.51 | -4.86 | 10.4 | 10.53 | 9.91 | 294531 |
| 1738279800 | 10.49 | 0.38 | 3.76 | 10.26 | 10.62 | 10.26 | 197271 |
| 1738193400 | 10.11 | -0.13 | -1.27 | 10.17 | 10.22 | 9.95 | 204613 |
| 1738107000 | 10.24 | 0.12 | 1.19 | 10.12 | 10.315 | 10.03 | 198382 |
| 1738020600 | 10.12 | 0.07 | 0.70 | 9.85 | 10.18 | 9.85 | 232611 |
| 1737761400 | 10.05 | 0.44 | 4.58 | 9.9 | 10.12 | 9.88 | 182012 |
| 1737675000 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1737588600 | 9.61 | -0.25 | -2.54 | 9.84 | 9.84 | 9.5831 | 160735 |
| 1737502200 | 9.86 | 0.46 | 4.89 | 9.59 | 9.8699999 | 9.51 | 244368 |
| 1737156600 | 9.4 | 0.06 | 0.64 | 9.55 | 9.56 | 9.33 | 347954 |
| 1737070200 | 9.34 | -0.06 | -0.64 | 9.36 | 9.41 | 9.0399999 | 127019 |
| 1736983800 | 9.4 | 0.29 | 3.18 | 9.66 | 9.7699 | 9.315 | 277123 |
| 1736897400 | 9.11 | -0.25 | -2.67 | 9.47 | 9.53 | 8.91 | 297274 |
| 1736811000 | 9.36 | -0.29 | -3.01 | 9.43 | 9.43 | 9.02 | 149866 |
| 1736551800 | 9.65 | -0.09 | -0.92 | 9.42 | 9.76 | 9.3612 | 177912 |
| 1736379000 | 9.74 | -0.06 | -0.61 | 9.71 | 9.74 | 9.335 | 198809 |
| 1736292600 | 9.8 | -0.19 | -1.90 | 10.14 | 10.3389 | 9.67 | 174381 |
| 1736206200 | 9.99 | 0.09 | 0.91 | 10.1 | 10.26 | 9.925 | 151862 |
| 1735947000 | 9.9 | 0.12 | 1.23 | 9.85 | 9.99 | 9.58 | 232903 |
| 1735860600 | 9.78 | -0.08 | -0.76 | 9.9 | 10.26 | 9.61 | 185773 |
| 1735687800 | 9.855 | -0.03 | -0.25 | 9.93 | 10.1299 | 9.75 | 224900 |
| 1735601400 | 9.88 | -0.48 | -4.63 | 10.11 | 10.11 | 9.65 | 330013 |
| 1735342200 | 10.36 | -0.36 | -3.36 | 10.51 | 10.64 | 10.15 | 205586 |
| 1735255800 | 10.72 | 0.39 | 3.78 | 10.18 | 10.76 | 10.15 | 504431 |
| 1735077840 | 10.33 | 0.21 | 2.08 | 10.23 | 10.33 | 9.98 | 156894 |
| 1734996600 | 10.12 | -0.21 | -2.03 | 10.26 | 10.31 | 9.95 | 243329 |
| 1734737400 | 10.33 | 0.33 | 3.30 | 9.66 | 10.6901 | 9.66 | 331308 |
| 1734651000 | 10 | -0.09 | -0.89 | 10.3 | 10.53 | 9.88 | 375917 |
| 1734564600 | 10.09 | -0.94 | -8.52 | 11.2 | 11.29 | 9.92 | 357538 |
| 1734478200 | 11.03 | -0.3 | -2.65 | 11.09 | 11.33 | 10.95 | 179168 |
| 1734391800 | 11.33 | 0.14 | 1.25 | 11.15 | 11.61 | 11.04 | 386589 |
| 1734132600 | 11.19 | -0.1 | -0.89 | 11.38 | 11.38 | 10.98 | 788964 |
| 1734046200 | 11.29 | -0.34 | -2.92 | 11.63 | 11.63 | 11.26 | 281203 |
| 1733959800 | 11.63 | 0.14 | 1.22 | 11.65 | 11.8 | 11.53 | 313382 |
| 1733873400 | 11.49 | 0.16 | 1.41 | 11.43 | 11.72 | 11.13 | 284368 |
| 1733787000 | 11.33 | -0.03 | -0.26 | 11.59 | 11.77 | 11.32 | 419250 |
| 1733527800 | 11.36 | 0.38 | 3.46 | 11.29 | 11.53 | 11.24 | 497400 |
| 1733441400 | 10.98 | -0.53 | -4.60 | 11.35 | 11.35 | 10.95 | 489713 |
| 1733355000 | 11.51 | 0.25 | 2.22 | 11.16 | 11.58 | 11.04 | 255894 |
| 1733268600 | 11.26 | -0.11 | -0.97 | 11.26 | 11.37 | 11.04 | 250921 |
| 1733182200 | 11.37 | 0.24 | 2.16 | 11.2 | 11.445 | 10.97 | 293833 |
| 1732917840 | 11.13 | 0 | 0.00 | 11.4 | 11.49 | 11.06 | 253197 |
| 1732750200 | 11.13 | 0.04 | 0.36 | 11.29 | 11.5499 | 11.07 | 445069 |
| 1732663800 | 11.09 | -0.48 | -4.15 | 11.15 | 11.18 | 10.81 | 501999 |
| 1732577400 | 11.57 | 1.14 | 10.93 | 10.89 | 11.9172 | 10.89 | 1157255 |
| 1732318200 | 10.43 | 0.74 | 7.64 | 9.97 | 10.495 | 9.97 | 564886 |
| 1732231800 | 9.69 | 0.47 | 5.10 | 9.38 | 9.69 | 9.2 | 214058 |
| 1732145400 | 9.22 | -0.27 | -2.85 | 9.34 | 9.34 | 8.98 | 426951 |
| 1732059000 | 9.49 | -0.13 | -1.35 | 9.45 | 9.55 | 9.14 | 264796 |
| 1731972600 | 9.6199999 | 0.04 | 0.42 | 9.61 | 9.8699999 | 9.5235 | 213570 |
| 1731713400 | 9.58 | -0.34 | -3.43 | 9.97 | 9.97 | 9.52 | 230745 |
| 1731627000 | 9.92 | -0.05 | -0.50 | 10.03 | 10.25 | 9.86 | 199619 |
| 1731540600 | 9.97 | -0.01 | -0.10 | 10.06 | 10.35 | 9.9 | 232790 |
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
