Premium
Direxion Daily S&P 500 Bull 2X Shares New (SPUU)
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 | -7.13 | -4.47723704867 | 159.25 | 160.3799 | 151.83 | 36321 | 157.27013911 | SP |
| 4 | 0.62 | 0.409240924092 | 151.5 | 160.3799 | 149.209 | 47020 | 155.66208958 | SP |
| 12 | -4.72 | -3.00943636827 | 156.84 | 160.3799 | 142.333 | 37964 | 153.59493161 | SP |
| 26 | 13.37 | 9.63603603604 | 138.75 | 160.3799 | 126.96 | 33628 | 149.05382644 | SP |
| 52 | 35.4 | 30.3289924606 | 116.72 | 160.3799 | 109.4413 | 25458 | 140.03429333 | SP |
| 156 | 65.47 | 75.5568378534 | 86.65 | 160.3799 | 59.98 | 34501 | 96.3370981 | SP |
| 260 | 85.96 | 129.927448609 | 66.16 | 160.3799 | 28.74 | 29004 | 89.25300692 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 152.02 | -1.48 | -0.96 | 154.44999 | 154.61 | 151.6 | 44131 |
| 1740180600 | 153.5 | -5.53 | -3.48 | 158.74 | 158.74 | 153.19999 | 57219 |
| 1740094200 | 159.03 | -1.29 | -0.80 | 159.53 | 159.53 | 157.22999 | 27021 |
| 1740007800 | 160.32 | 0.93 | 0.58 | 158.78 | 160.3799 | 158.61 | 41688 |
| 1739921400 | 159.38999 | 0.86 | 0.54 | 159.25 | 159.38999 | 158.24 | 19354 |
| 1739575800 | 158.53 | -0.09 | -0.06 | 158.71 | 159.1724 | 158.53 | 15593 |
| 1739489400 | 158.62 | 3.26 | 2.10 | 156.07 | 158.8 | 155.57499 | 33746 |
| 1739403000 | 155.36 | -1 | -0.64 | 153.36 | 155.8499 | 153.09 | 36468 |
| 1739316600 | 156.36 | 0.44 | 0.28 | 155.04 | 156.6899 | 154.94999 | 18291 |
| 1739230200 | 155.91999 | 1.81 | 1.17 | 155.85 | 156.51 | 155.22 | 171592 |
| 1738971000 | 154.11 | -2.99 | -1.90 | 157.4 | 157.76 | 153.94999 | 43968 |
| 1738884600 | 157.1 | 1.1 | 0.71 | 158.03 | 158.03 | 155.995 | 20837 |
| 1738798200 | 156 | 1.51 | 0.98 | 154.26 | 156 | 153.44 | 17276 |
| 1738711800 | 154.49 | 1.78 | 1.17 | 152.83 | 154.985 | 152.49 | 24091 |
| 1738625400 | 152.71 | -1.85 | -1.20 | 150.19999 | 154.1251 | 149.209 | 62827 |
| 1738366200 | 154.56 | -1.56 | -1.00 | 157.97999 | 159.1999 | 154.56 | 60582 |
| 1738279800 | 156.12 | 1.26 | 0.81 | 156.13999 | 157.49 | 154.69 | 65079 |
| 1738193400 | 154.86 | -1.8 | -1.15 | 156.05 | 156.05 | 153.81 | 38941 |
| 1738107000 | 156.65799 | 3.06 | 2.00 | 154.46 | 156.94999 | 153.4301 | 57856 |
| 1738020600 | 153.59379 | -4.83 | -3.05 | 151.5 | 153.91999 | 151.4 | 80951 |
| 1737761400 | 158.4272 | 0.77 | 0.49 | 159.33 | 159.8323 | 157.7929 | 20779 |
| 1737675000 | 157.655 | 0 | 0.00 | 157.655 | 157.655 | 157.655 | 0 |
| 1737588600 | 157.655 | 1.76 | 1.13 | 157.38999 | 158.32 | 157.26 | 25769 |
| 1737502200 | 155.9 | 2.85 | 1.86 | 154.76 | 155.91999 | 154 | 35077 |
| 1737156600 | 153.05 | 2.78 | 1.85 | 152.85 | 154.03 | 152.63 | 56560 |
| 1737070200 | 150.27 | -0.58 | -0.38 | 151.62 | 151.62 | 149.94999 | 28834 |
| 1736983800 | 150.85 | 5.44 | 3.74 | 149.69999 | 151.4899 | 149.4593 | 24910 |
| 1736897400 | 145.4099 | -0 | -0.00 | 146.72999 | 146.91 | 144.2337 | 25674 |
| 1736811000 | 145.41 | 0.5 | 0.35 | 142.47999 | 145.41 | 142.333 | 55667 |
| 1736551800 | 144.91 | -4.88 | -3.26 | 147.57 | 147.57 | 143.9 | 25643 |
| 1736379000 | 149.79 | 0.37 | 0.25 | 149.11 | 149.79 | 147.66 | 22905 |
| 1736292600 | 149.41999 | -3.25 | -2.13 | 153.62 | 153.62 | 148.27 | 39633 |
| 1736206200 | 152.66999 | 1.97 | 1.31 | 153.04 | 154.72 | 152.0189 | 24588 |
| 1735947000 | 150.69999 | 3.6 | 2.45 | 148.59 | 151.1 | 148.45849 | 24750 |
| 1735860600 | 147.1 | -0.92 | -0.62 | 149.62 | 150.294 | 145.3 | 61580 |
| 1735687800 | 148.02 | -1 | -0.67 | 149.93 | 150.19999 | 147.38 | 70870 |
| 1735601400 | 149.02 | -3.52 | -2.31 | 149.01 | 150.71 | 147.28 | 52797 |
| 1735342200 | 152.54 | -3.62 | -2.32 | 153.87 | 153.91999 | 150.615 | 51050 |
| 1735255800 | 156.1565 | 0.25 | 0.16 | 154.99 | 156.3192 | 154.3945 | 13496 |
| 1735077840 | 155.91 | 3.61 | 2.37 | 153.33 | 156.01 | 153.15 | 16939 |
| 1734996600 | 152.3 | 1.03 | 0.68 | 150.68 | 152.91999 | 149.1054 | 54174 |
| 1734737400 | 151.27 | 3.84 | 2.60 | 146.22 | 153.0829 | 146.21199 | 65866 |
| 1734651000 | 147.43 | -0.68 | -0.46 | 150.19999 | 150.865 | 147.43 | 46520 |
| 1734564600 | 148.11 | -8.88 | -5.66 | 156.88999 | 158 | 147.41999 | 47666 |
| 1734478200 | 156.99 | -1.29 | -0.81 | 157.01 | 157.53 | 156.445 | 39620 |
| 1734391800 | 158.2756 | 1.22 | 0.78 | 157.97 | 158.9099 | 157.61 | 12836 |
| 1734132600 | 157.05449 | -0.28 | -0.18 | 158.22 | 158.46 | 156.4293 | 14148 |
| 1734046200 | 157.3314 | -1.68 | -1.06 | 158.43 | 158.5778 | 157.3314 | 6179 |
| 1733959800 | 159.01 | 2.48 | 1.58 | 158.06 | 159.33 | 158.05 | 16025 |
| 1733873400 | 156.53 | -0.98 | -0.62 | 157.86 | 157.86 | 156.3246 | 15323 |
| 1733787000 | 157.51 | -1.74 | -1.09 | 159.07 | 159.07 | 157.19 | 30320 |
| 1733527800 | 159.2519 | 0.58 | 0.37 | 158.94999 | 159.6899 | 158.8554 | 24037 |
| 1733441400 | 158.66999 | -0.43 | -0.27 | 159.22 | 159.51 | 158.49 | 16706 |
| 1733355000 | 159.1 | 1.94 | 1.23 | 158.16999 | 159.18 | 158.02 | 19185 |
| 1733268600 | 157.16 | 0.16 | 0.10 | 157.02 | 157.35 | 156.63 | 14682 |
| 1733182200 | 157 | 0.11 | 0.07 | 156.84 | 157.3958 | 156.58 | 55887 |
| 1732917840 | 156.88999 | 1.77 | 1.14 | 155.11 | 156.96 | 155.11 | 13463 |
| 1732750200 | 155.12 | -0.78 | -0.50 | 155.62 | 155.62 | 154.19 | 29340 |
| 1732663800 | 155.90199 | 1.66 | 1.08 | 154.79 | 156.07 | 154.55 | 48567 |
| 1732577400 | 154.24 | 1.15 | 0.75 | 155.19 | 155.55 | 152.97 | 22970 |
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
