Premium
Direxion Daily S&P 500 Bull 2X Shares New (SPUU)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.14 | 11.6634120362 | 112.66 | 125.8 | 107.33 | 62986 | 116.16229095 | SP |
| 4 | -9.62 | -7.10382513661 | 135.42 | 135.8008 | 97.4366 | 82155 | 116.66697505 | SP |
| 12 | -32.18 | -20.3696670465 | 157.98 | 160.3799 | 97.4366 | 76179 | 133.47000743 | SP |
| 26 | -21.1 | -14.3635125936 | 146.9 | 160.3799 | 97.4366 | 55353 | 139.76536972 | SP |
| 52 | 14.29 | 12.8149941709 | 111.51 | 160.3799 | 97.4366 | 37094 | 137.64591255 | SP |
| 156 | 34.25 | 37.4112506827 | 91.55 | 160.3799 | 59.98 | 37734 | 100.60253501 | SP |
| 260 | 78.32 | 164.953664701 | 47.48 | 160.3799 | 44.415 | 29833 | 96.69665459 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 125.43 | 1.75 | 1.41 | 123.69 | 125.43 | 122.56 | 48882 |
| 1745533800 | 123.68 | 4.87 | 4.10 | 119.25 | 123.69 | 118.85 | 34771 |
| 1745447400 | 118.81 | 4.22 | 3.68 | 120.88 | 122.7051 | 118.08 | 84923 |
| 1745361000 | 114.59 | 4.78 | 4.35 | 112.06 | 115.9099 | 111.9 | 86422 |
| 1745274600 | 109.8149 | -5.25 | -4.56 | 112.66 | 112.74 | 107.33 | 52440 |
| 1744929000 | 115.06 | 0.45 | 0.40 | 115.44 | 116.87 | 114.42 | 60060 |
| 1744842600 | 114.605 | -5.38 | -4.48 | 117.35 | 118.5 | 112.4701 | 74008 |
| 1744756200 | 119.98 | -0.68 | -0.56 | 120.95 | 122.5 | 119.9 | 31620 |
| 1744669800 | 120.66 | 2.17 | 1.83 | 122.94 | 122.94 | 118.49 | 112247 |
| 1744410600 | 118.49 | 3.52 | 3.07 | 113.7 | 119.22 | 112.9035 | 61864 |
| 1744324200 | 114.9652 | -7.91 | -6.44 | 117.87 | 118.12 | 107.8 | 84625 |
| 1744237800 | 122.88 | 19.23 | 18.55 | 102.17 | 123.95 | 102.0128 | 201796 |
| 1744151400 | 103.65 | -3.52 | -3.28 | 114.24 | 115.4 | 100.54 | 128714 |
| 1744065000 | 107.17 | -0.27 | -0.25 | 100.35 | 114.654 | 97.4366 | 165612 |
| 1743805800 | 107.44 | -14.37 | -11.80 | 115.64 | 116.455 | 107.2352 | 136315 |
| 1743719400 | 121.81 | -12.98 | -9.63 | 125.48 | 126.8192 | 121.6 | 65563 |
| 1743633000 | 134.79 | 1.68 | 1.26 | 130.35 | 135.8008 | 130.35 | 47041 |
| 1743546600 | 133.11 | 0.87 | 0.66 | 131.54 | 134.005 | 129.84 | 28196 |
| 1743460200 | 132.24 | 1.55 | 1.19 | 127.91 | 132.88 | 126.72 | 45565 |
| 1743201000 | 130.69 | -5.41 | -3.98 | 135.41999 | 135.5 | 130.535 | 58563 |
| 1743114600 | 136.1 | -0.85 | -0.62 | 136.35 | 137.96 | 135.3 | 12990 |
| 1743028200 | 136.94999 | -3.45 | -2.46 | 140.19999 | 140.4 | 136.3836 | 31582 |
| 1742941800 | 140.4 | 0.27 | 0.19 | 140.32 | 140.78 | 139.56209 | 23116 |
| 1742855400 | 140.13 | 4.77 | 3.52 | 138.55 | 140.43 | 138.55 | 74245 |
| 1742596200 | 135.36 | 0.13 | 0.10 | 133.05 | 135.5599 | 132.69999 | 14667 |
| 1742509800 | 135.22999 | -0.81 | -0.60 | 134.21 | 137.54499 | 134.13999 | 25847 |
| 1742423400 | 136.04 | 2.62 | 1.96 | 134.02 | 137.4 | 134.02 | 61085 |
| 1742337000 | 133.41999 | -2.68 | -1.97 | 135.04 | 135.04 | 132.4 | 37876 |
| 1742250600 | 136.1 | 2.01 | 1.50 | 134.05 | 137.1402 | 134 | 34717 |
| 1741991400 | 134.09 | 5.41 | 4.20 | 130.91999 | 134.4 | 130.91999 | 210094 |
| 1741905000 | 128.6843 | -3.79 | -2.86 | 132.18 | 132.38999 | 128 | 86811 |
| 1741818600 | 132.47 | 1.49 | 1.14 | 133.88999 | 134.3399 | 130.11 | 87277 |
| 1741732200 | 130.97999 | -2.16 | -1.62 | 132.62 | 134.04 | 129.1513 | 154482 |
| 1741645800 | 133.13999 | -7.31 | -5.20 | 136.63 | 137.5872 | 130.88 | 261992 |
| 1741390200 | 140.44999 | 1.65 | 1.19 | 138.35 | 141.33099 | 135.87 | 217732 |
| 1741303800 | 138.8 | -5.65 | -3.91 | 140.61 | 142.91999 | 138.13999 | 149139 |
| 1741217400 | 144.44999 | 2.73 | 1.93 | 141.35 | 145.12 | 139.61 | 198988 |
| 1741131000 | 141.72 | -3.36 | -2.32 | 142.82 | 145.4601 | 139.29 | 112995 |
| 1741044600 | 145.08 | -5.12 | -3.41 | 151.18 | 151.74 | 143.21 | 74605 |
| 1740785400 | 150.19999 | 4.11 | 2.81 | 145.88 | 150.28 | 144.46 | 59942 |
| 1740699000 | 146.09 | -3.92 | -2.61 | 151.69999 | 152.26 | 145.52 | 156790 |
| 1740612600 | 150.01 | -0.42 | -0.28 | 151.19 | 152.94 | 149.28 | 56327 |
| 1740526200 | 150.43 | -1.59 | -1.05 | 151.93 | 151.93 | 148.0714 | 48235 |
| 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 |
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
