Premium
Direxion Daily Retail Bull 3X ETF (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 | 0.08 | 0.883002207506 | 9.06 | 9.2601 | 8.245 | 466055 | 8.74680648 | SP |
| 4 | -0.04 | -0.435729847495 | 9.18 | 9.56 | 8.105 | 608862 | 8.87309306 | SP |
| 12 | 0.34 | 3.86363636364 | 8.8 | 9.86 | 6.488 | 693748 | 8.29951745 | SP |
| 26 | -1.2 | -11.6054158607 | 10.34 | 11.29 | 6.488 | 619864 | 8.43087787 | SP |
| 52 | 0.61 | 7.15123094959 | 8.53 | 11.29 | 6.488 | 495078 | 8.73193314 | SP |
| 156 | 2.15 | 30.7582260372 | 6.99 | 11.9172 | 4.1201 | 463193 | 8.20523185 | SP |
| 260 | -233.79 | -96.2375993084 | 242.93 | 247.78 | 4.1201 | 425657 | 11.34236874 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 9.14 | 0.33 | 3.75 | 8.81 | 9.2169 | 8.81 | 424652 |
| 1783636200 | 8.81 | 0.29 | 3.40 | 8.51 | 8.83 | 8.38 | 340700 |
| 1783549800 | 8.52 | -0.38 | -4.27 | 8.75 | 8.75 | 8.2449999 | 738736 |
| 1783463400 | 8.9 | -0.1 | -1.11 | 9.1199999 | 9.2601 | 8.8 | 526824 |
| 1783377000 | 9 | -0.15 | -1.64 | 9.06 | 9.228 | 8.76 | 257961 |
| 1783031400 | 9.15 | 0.06 | 0.72 | 9.25 | 9.27 | 8.83 | 381744 |
| 1782945000 | 9.085 | 0.01 | 0.06 | 8.91 | 9.27 | 8.86 | 281497 |
| 1782858600 | 9.08 | -0.08 | -0.87 | 9.06 | 9.08 | 8.715 | 418460 |
| 1782772200 | 9.16 | -0.2 | -2.14 | 9.42 | 9.42 | 9.07 | 406031 |
| 1782513000 | 9.36 | 0.35 | 3.88 | 9 | 9.4 | 9 | 502515 |
| 1782426600 | 9.01 | -0.25 | -2.70 | 9.24 | 9.41 | 8.845 | 664898 |
| 1782340200 | 9.26 | 0.74 | 8.69 | 8.66 | 9.3 | 8.66 | 800410 |
| 1782253800 | 8.52 | 0.05 | 0.59 | 8.32 | 8.67 | 8.32 | 434804 |
| 1782167400 | 8.47 | -0.21 | -2.42 | 8.6199999 | 8.93 | 8.46 | 551753 |
| 1781821800 | 8.68 | 0.52 | 6.37 | 8.34 | 8.77 | 8.34 | 669451 |
| 1781735400 | 8.16 | -0.78 | -8.72 | 8.88 | 9.03 | 8.105 | 1102125 |
| 1781649000 | 8.94 | -0.11 | -1.22 | 9.15 | 9.31 | 8.895 | 689909 |
| 1781562600 | 9.05 | -0.08 | -0.88 | 9.35 | 9.56 | 9.005 | 1206286 |
| 1781303400 | 9.13 | 0.01 | 0.11 | 9.18 | 9.305 | 8.96 | 985410 |
| 1781217000 | 9.1199999 | 0.78 | 9.35 | 8.5 | 9.14 | 8.3699999 | 1295386 |
| 1781130600 | 8.34 | 0.05 | 0.60 | 8.16 | 8.635 | 8.105 | 1194026 |
| 1781044200 | 8.2899999 | 0.29 | 3.62 | 8.1199999 | 8.66 | 7.94 | 1360221 |
| 1780957800 | 8 | 0.3 | 3.90 | 7.72 | 8.1799 | 7.7 | 485863 |
| 1780698600 | 7.7 | -0.26 | -3.27 | 7.94 | 8.11 | 7.5289 | 448014 |
| 1780612200 | 7.96 | 0.05 | 0.63 | 8.09 | 8.24 | 7.885 | 484125 |
| 1780525800 | 7.91 | -0.1 | -1.25 | 7.9 | 7.91 | 7.7 | 465446 |
| 1780439400 | 8.01 | 0.11 | 1.39 | 8.03 | 8.08 | 7.89 | 506095 |
| 1780353000 | 7.9 | -0.2 | -2.47 | 7.955 | 8 | 7.63 | 742583 |
| 1780093800 | 8.1 | -0.47 | -5.48 | 8.28 | 8.39 | 8.02 | 544352 |
| 1780007400 | 8.57 | 0.47 | 5.80 | 8.21 | 8.6489999 | 8.1199999 | 698329 |
| 1779921000 | 8.1 | 0.29 | 3.71 | 7.98 | 8.52 | 7.98 | 1372667 |
| 1779834600 | 7.81 | 0.1 | 1.30 | 7.81 | 8.03 | 7.67 | 820619 |
| 1779489000 | 7.71 | 0.19 | 2.53 | 7.53 | 7.72 | 7.505 | 680584 |
| 1779402600 | 7.52 | 0.24 | 3.30 | 7.05 | 7.615 | 6.845 | 1325128 |
| 1779316200 | 7.28 | 0.45 | 6.59 | 6.8 | 7.35 | 6.488 | 1695064 |
| 1779229800 | 6.83 | -0.12 | -1.73 | 6.88 | 7.04 | 6.575 | 708803 |
| 1779143400 | 6.95 | 0.11 | 1.61 | 6.82 | 7.12 | 6.67 | 628164 |
| 1778884200 | 6.84 | -0.32 | -4.47 | 7.12 | 7.19 | 6.81 | 622037 |
| 1778797800 | 7.16 | 0.14 | 1.99 | 7.24 | 7.38 | 7.12 | 685802 |
| 1778711400 | 7.02 | -0.25 | -3.44 | 7.09 | 7.11 | 6.77 | 1151687 |
| 1778625000 | 7.27 | -0.27 | -3.58 | 7.51 | 7.54 | 7.035 | 748613 |
| 1778538600 | 7.54 | -0.88 | -10.45 | 8.39 | 8.39 | 7.5 | 711267 |
| 1778279400 | 8.42 | 0.09 | 1.08 | 8.4 | 8.55 | 8.18 | 707183 |
| 1778193000 | 8.33 | -0.22 | -2.57 | 8.65 | 8.75 | 8.11 | 705921 |
| 1778106600 | 8.55 | 0.18 | 2.15 | 8.58 | 8.73 | 8.47 | 583350 |
| 1778020200 | 8.3699999 | 0.23 | 2.83 | 8.19 | 8.47 | 8.19 | 466715 |
| 1777933800 | 8.14 | -0.61 | -6.97 | 8.56 | 8.7449999 | 8.045 | 585361 |
| 1777674600 | 8.75 | -0.08 | -0.91 | 8.78 | 8.96 | 8.61 | 836184 |
| 1777588200 | 8.83 | 0.59 | 7.16 | 8.35 | 8.93 | 8.3 | 608483 |
| 1777501800 | 8.24 | -0.21 | -2.49 | 8.3 | 8.52 | 8.145 | 389279 |
| 1777415400 | 8.45 | -0.22 | -2.54 | 8.6199999 | 8.91 | 8.31 | 653764 |
| 1777329000 | 8.67 | -0.17 | -1.92 | 8.8 | 9 | 8.66 | 424138 |
| 1777069800 | 8.84 | -0.06 | -0.67 | 8.88 | 8.88 | 8.58 | 473645 |
| 1776983400 | 8.9 | -0.38 | -4.09 | 9.26 | 9.28 | 8.61 | 739497 |
| 1776897000 | 9.28 | -0.03 | -0.32 | 9.49 | 9.535 | 9.09 | 341830 |
| 1776810600 | 9.31 | -0.23 | -2.41 | 9.67 | 9.86 | 9.2 | 401795 |
| 1776724200 | 9.5399999 | 0.33 | 3.58 | 9.1 | 9.56 | 9.05 | 598866 |
| 1776465000 | 9.21 | 0.71 | 8.35 | 8.8 | 9.44 | 8.77 | 693246 |
| 1776378600 | 8.5 | 0.18 | 2.16 | 8.35 | 8.555 | 8.27 | 258711 |
| 1776292200 | 8.32 | 0.09 | 1.09 | 8.21 | 8.43 | 8.2 | 297417 |
| 1776205800 | 8.23 | 0.1 | 1.23 | 8.1199999 | 8.31 | 8.035 | 252793 |
| 1776119400 | 8.13 | 0.15 | 1.88 | 7.86 | 8.13 | 7.7129 | 531043 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
