Premium
Direxion Daily S&P 500 Bull 2X ETF (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 | -10.4 | -4.80147737765 | 216.6 | 217.67 | 205.2 | 17052 | 208.75074506 | SP |
| 4 | -15.2 | -6.86540198735 | 221.4 | 223.49 | 201.805 | 22200 | 213.55949305 | SP |
| 12 | 38.07 | 22.6431927675 | 168.13 | 223.49 | 165.48 | 24887 | 199.82649129 | SP |
| 26 | 16.95 | 8.95640686922 | 189.25 | 223.49 | 154.85 | 27557 | 187.38808944 | SP |
| 52 | 54.12 | 35.5865334035 | 152.08 | 223.49 | 151.95 | 26441 | 180.85301135 | SP |
| 156 | 117.98 | 133.7338472 | 88.22 | 223.49 | 77.3 | 32005 | 138.13940737 | SP |
| 260 | 109.2 | 112.577319588 | 97 | 223.49 | 59.98 | 32891 | 115.36818876 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 206.2 | -1.58 | -0.76 | 205.04 | 208.95 | 204.1 | 40790 |
| 1782426600 | 207.78 | 0.06 | 0.03 | 211.1 | 211.1 | 206.035 | 11531 |
| 1782340200 | 207.72 | -0.52 | -0.25 | 209.04 | 211.115 | 206.69 | 20308 |
| 1782253800 | 208.24 | -6.23 | -2.91 | 207.43 | 210.94 | 207.43 | 28231 |
| 1782167400 | 214.4716 | -1.48 | -0.68 | 216.6 | 217.67 | 214.465 | 8136 |
| 1781821800 | 215.95 | 4.43 | 2.10 | 216.2 | 216.61 | 214.555 | 6767 |
| 1781735400 | 211.5179 | -5.69 | -2.62 | 217.84 | 217.84 | 210.74 | 86858 |
| 1781649000 | 217.21 | -2.26 | -1.03 | 219.41 | 219.905 | 217.18 | 14038 |
| 1781562600 | 219.47 | 7.13 | 3.36 | 218.28 | 220.665 | 217.71 | 54583 |
| 1781303400 | 212.34 | 2.52 | 1.20 | 211.84 | 213.81 | 208.49 | 33267 |
| 1781217000 | 209.82 | 6.47 | 3.18 | 205 | 211.269 | 203.18 | 13816 |
| 1781130600 | 203.35 | -6.33 | -3.02 | 207.39 | 210.17 | 203.35 | 17100 |
| 1781044200 | 209.68 | -1.48 | -0.70 | 213.29 | 215.2 | 201.805 | 16168 |
| 1780957800 | 211.16 | 1.26 | 0.60 | 213.07 | 214.3799 | 210.511 | 26089 |
| 1780698600 | 209.9 | -11.81 | -5.33 | 218.54 | 218.71 | 209.9 | 16591 |
| 1780612200 | 221.7126 | 1.54 | 0.70 | 218.44 | 221.995 | 218.17 | 10889 |
| 1780525800 | 220.1769 | -2.83 | -1.27 | 222.09 | 222.49 | 220.17 | 8741 |
| 1780439400 | 223.01 | 0.2 | 0.09 | 221.42 | 223.49 | 221.42 | 7385 |
| 1780353000 | 222.81 | 1.31 | 0.59 | 220.87 | 223.21 | 220.45 | 18156 |
| 1780093800 | 221.5 | 0.93 | 0.42 | 221.4 | 222.14 | 220.8 | 23143 |
| 1780007400 | 220.57 | 2.46 | 1.13 | 217.62 | 220.67 | 217.53 | 10112 |
| 1779921000 | 218.11 | 0.1 | 0.04 | 218.6 | 218.6 | 217.313 | 10036 |
| 1779834600 | 218.013 | 2.88 | 1.34 | 218.12 | 218.8599 | 216.99 | 8153 |
| 1779489000 | 215.13 | 1.29 | 0.60 | 215.88 | 216.85 | 214.98 | 31083 |
| 1779402600 | 213.84 | 1.1 | 0.52 | 211.12 | 213.84 | 210.67 | 4896 |
| 1779316200 | 212.7376 | 4.34 | 2.08 | 209.59 | 212.98 | 209.025 | 12381 |
| 1779229800 | 208.4 | -2.86 | -1.35 | 209.36 | 210.7399 | 207.68 | 19139 |
| 1779143400 | 211.26 | -0.46 | -0.22 | 212.38 | 212.43 | 208.89 | 19128 |
| 1778884200 | 211.72 | -5.39 | -2.48 | 213.68 | 214.17 | 211.6201 | 22047 |
| 1778797800 | 217.11 | 3.25 | 1.52 | 214.84 | 217.6675 | 214.84 | 14953 |
| 1778711400 | 213.86 | 2.55 | 1.21 | 211.53 | 214.28 | 210.36 | 8840 |
| 1778625000 | 211.31 | -0.62 | -0.29 | 210.93 | 211.71 | 207.63 | 22616 |
| 1778538600 | 211.93 | 0.91 | 0.43 | 210.72 | 212.81 | 210.72 | 17046 |
| 1778279400 | 211.02 | 3.42 | 1.65 | 209.75 | 211.16 | 209.735 | 6871 |
| 1778193000 | 207.6 | -1.4 | -0.67 | 209.93 | 209.93 | 206.8004 | 9857 |
| 1778106600 | 209 | 5.66 | 2.78 | 206.17 | 209.33 | 206.17 | 13420 |
| 1778020200 | 203.3449 | 3.19 | 1.60 | 202.38 | 204.13 | 202.38 | 8118 |
| 1777933800 | 200.15 | -1.69 | -0.84 | 201.38 | 202.58 | 199.13 | 30165 |
| 1777674600 | 201.84 | 1.11 | 0.55 | 202.35 | 204.02 | 201.84 | 46555 |
| 1777588200 | 200.73 | 3.73 | 1.89 | 198.84 | 201.12 | 196.33 | 28305 |
| 1777501800 | 197 | 0.03 | 0.02 | 196.77 | 197 | 195.29 | 17686 |
| 1777415400 | 196.97 | -1.94 | -0.98 | 197.25 | 197.55 | 195.59 | 12524 |
| 1777329000 | 198.91 | 0.72 | 0.36 | 198.02 | 198.97 | 197.5 | 46097 |
| 1777069800 | 198.19 | 3.1 | 1.59 | 196.26 | 198.475 | 195.91 | 13876 |
| 1776983400 | 195.09 | -1.75 | -0.89 | 196.12 | 197.29 | 192.38 | 20550 |
| 1776897000 | 196.84 | 4.02 | 2.08 | 195.55 | 196.92 | 195.18 | 6815 |
| 1776810600 | 192.82 | -2.52 | -1.29 | 196.62 | 196.65 | 192.38 | 89382 |
| 1776724200 | 195.34 | -1.13 | -0.58 | 195.69 | 196 | 194.3 | 16712 |
| 1776465000 | 196.47 | 4.6 | 2.40 | 194.01 | 197.68 | 194.01 | 39605 |
| 1776378600 | 191.87 | 0.88 | 0.46 | 191.39 | 192.305 | 190.35 | 27119 |
| 1776292200 | 190.99 | 2.87 | 1.53 | 188.56 | 191.1 | 187.91 | 21984 |
| 1776205800 | 188.12 | 4.64 | 2.53 | 184.58 | 188.12 | 184.32 | 37890 |
| 1776119400 | 183.48 | 3.52 | 1.95 | 178.88 | 183.68 | 178.74 | 31847 |
| 1775860200 | 179.9633 | -0.48 | -0.26 | 180.82 | 181.3 | 179.68 | 11188 |
| 1775773800 | 180.44 | 1.96 | 1.10 | 177.89 | 180.85 | 177.48 | 14546 |
| 1775687400 | 178.48 | 8.81 | 5.19 | 178.71 | 178.71 | 176.11 | 160403 |
| 1775601000 | 169.67 | 0.07 | 0.04 | 168.29 | 169.82 | 165.47999 | 36378 |
| 1775514600 | 169.6 | 1.59 | 0.95 | 168.13 | 169.6 | 168.0218 | 48433 |
| 1775169000 | 168.01 | 0.29 | 0.17 | 163.13999 | 168.1 | 162.715 | 24517 |
| 1775082600 | 167.7201 | 2.37 | 1.43 | 167.31 | 169.4 | 166.72999 | 21202 |
| 1774996200 | 165.35 | 9.15 | 5.86 | 159.91999 | 165.75 | 159.8757 | 44333 |
| 1774909800 | 156.19999 | -1.08 | -0.69 | 160.44 | 160.44 | 154.85 | 92811 |
| 1774650600 | 157.28 | -5.82 | -3.57 | 161.4 | 161.4 | 157 | 46550 |
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.
