Premium
Direxion Daily Technology Bull 3X Shares (TECL)
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 | -15.02 | -15.2688827895 | 98.37 | 98.57 | 80.26 | 1175176 | 87.25157541 | SP |
| 4 | -3.17 | -3.66389274156 | 86.52 | 99.62 | 78.97 | 1025951 | 89.01663361 | SP |
| 12 | -18.65 | -18.2843137255 | 102 | 103.22 | 78.97 | 1152784 | 91.57916184 | SP |
| 26 | 0.35 | 0.421686746988 | 83 | 103.22 | 64.31 | 1105812 | 88.73713109 | SP |
| 52 | 4.57 | 5.80096471186 | 78.78 | 112.78 | 54.8 | 1558030 | 83.53864059 | SP |
| 156 | 27.61 | 49.5335486186 | 55.74 | 112.78 | 18.09 | 2860102 | 47.68591163 | SP |
| 260 | 61.71699968 | 285.290984917 | 21.63300032 | 112.78 | 7.41500011 | 2180315 | 48.47063747 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 84.91 | 2.63 | 3.20 | 84.85 | 87.27 | 83.04 | 1246368 |
| 1740526200 | 82.28 | -3.32 | -3.88 | 85.07 | 85.25 | 80.44 | 1417609 |
| 1740439800 | 85.6 | -3.9 | -4.36 | 90.49 | 91.2657 | 85.25 | 1120612 |
| 1740180600 | 89.5 | -8.05 | -8.25 | 97.58 | 97.5989 | 89.38 | 1207455 |
| 1740094200 | 97.55 | -0.93 | -0.94 | 98.37 | 98.57 | 94.4206 | 883836 |
| 1740007800 | 98.48 | -0.01 | -0.01 | 98.11 | 99.62 | 96.0527 | 650447 |
| 1739921400 | 98.49 | 2.65 | 2.77 | 97.29 | 98.5 | 96 | 817155 |
| 1739575800 | 95.84 | 0.76 | 0.80 | 94.78 | 96.1 | 94.1501 | 604517 |
| 1739489400 | 95.08 | 3.84 | 4.21 | 91.72 | 95.22 | 91.26 | 1112480 |
| 1739403000 | 91.24 | -0.55 | -0.60 | 88 | 91.55 | 87.595 | 1048268 |
| 1739316600 | 91.79 | 0.07 | 0.08 | 90.16 | 92.91 | 90.1 | 697732 |
| 1739230200 | 91.72 | 3.87 | 4.41 | 89.86 | 92.4 | 89.86 | 865222 |
| 1738971000 | 87.85 | -2.46 | -2.72 | 91.02 | 92.67 | 87.01 | 1019547 |
| 1738884600 | 90.31 | 0.57 | 0.64 | 89.57 | 90.86 | 88.41 | 713497 |
| 1738798200 | 89.74 | 3.73 | 4.34 | 86.37 | 89.74 | 85.43 | 796053 |
| 1738711800 | 86.01 | 3.5 | 4.24 | 83.44 | 86.45 | 83.3 | 1083373 |
| 1738625400 | 82.51 | -3.5 | -4.07 | 80.32 | 84.09 | 78.97 | 1959348 |
| 1738366200 | 86.01 | -1.56 | -1.78 | 89.93 | 91.6999 | 85.39 | 1313601 |
| 1738279800 | 87.57 | 0.38 | 0.44 | 86.52 | 88.55 | 84.96 | 935942 |
| 1738193400 | 87.19 | -2.17 | -2.43 | 88.82 | 88.9999 | 84.6301 | 1078181 |
| 1738107000 | 89.36 | 6.38 | 7.69 | 84.65 | 90.01 | 81.9 | 1683254 |
| 1738020600 | 82.98 | -14.24 | -14.65 | 84.56 | 87 | 80.34 | 3260823 |
| 1737761400 | 97.22 | -2.19 | -2.20 | 101 | 101.18 | 96.172 | 1009133 |
| 1737675000 | 99.41 | 0 | 0.00 | 99.41 | 99.41 | 99.41 | 0 |
| 1737588600 | 99.41 | 5.84 | 6.24 | 97.09 | 100.55 | 97.09 | 1408591 |
| 1737502200 | 93.57 | 2.19 | 2.40 | 92.32 | 94.29 | 90.41 | 896742 |
| 1737156600 | 91.38 | 4.05 | 4.64 | 92.2 | 92.31 | 90.1995 | 936697 |
| 1737070200 | 87.33 | -2.17 | -2.42 | 91.68 | 91.85 | 87.31 | 1029212 |
| 1736983800 | 89.5 | 5 | 5.92 | 87.83 | 90.22 | 87.0902 | 1015663 |
| 1736897400 | 84.5 | 0.68 | 0.81 | 85.78 | 86.45 | 82.5 | 1159271 |
| 1736811000 | 83.82 | -1.93 | -2.25 | 81.49 | 83.98 | 80.79 | 1374107 |
| 1736551800 | 85.75 | -6.13 | -6.67 | 88.07 | 88.17 | 84.09 | 1880178 |
| 1736379000 | 91.88 | -0.06 | -0.07 | 92.4 | 92.54 | 89.145 | 1481402 |
| 1736292600 | 91.94 | -5.84 | -5.97 | 99 | 99.326 | 90.95 | 1457717 |
| 1736206200 | 97.78 | 3.61 | 3.83 | 97.36 | 100.64 | 96.744 | 1255886 |
| 1735947000 | 94.17 | 4.18 | 4.64 | 91.24 | 94.585 | 91.24 | 1156305 |
| 1735860600 | 89.99 | -0.56 | -0.62 | 92.57 | 93.544 | 87.45 | 1582584 |
| 1735687800 | 90.55 | -2.47 | -2.66 | 93.77 | 93.925 | 89.76 | 1338795 |
| 1735601400 | 93.02 | -3.72 | -3.85 | 92.5 | 95.33 | 90.75 | 1162215 |
| 1735342200 | 96.74 | -4.17 | -4.13 | 99.03 | 99.03 | 93.8 | 1416083 |
| 1735255800 | 100.91 | 0.25 | 0.25 | 100 | 101.99 | 98.79 | 840960 |
| 1735077840 | 100.66 | 2.9 | 2.97 | 98.55 | 100.7 | 98.3 | 560111 |
| 1734996600 | 97.76 | 2.74 | 2.88 | 95.54 | 97.8201 | 94.08 | 818180 |
| 1734737400 | 95.02 | 4.09 | 4.50 | 88.88 | 97.03 | 88 | 1753902 |
| 1734651000 | 90.93 | 0.09 | 0.10 | 93.14 | 94.16 | 90.47 | 1309276 |
| 1734564600 | 90.84 | -9.59 | -9.55 | 101.36 | 102.09 | 89.845 | 1903400 |
| 1734478200 | 100.43 | -1.78 | -1.74 | 99.89 | 101.5 | 98.85 | 533635 |
| 1734391800 | 102.21 | 2.91 | 2.93 | 99.56 | 102.45 | 98.94 | 929717 |
| 1734132600 | 99.3 | 1.14 | 1.16 | 100.69 | 101.81 | 96.91 | 1166920 |
| 1734046200 | 98.16 | -1.71 | -1.71 | 97.81 | 99.1987 | 97.14 | 833228 |
| 1733959800 | 99.87 | 4.15 | 4.34 | 98.12 | 100.74 | 96.97 | 1242213 |
| 1733873400 | 95.72 | -4.26 | -4.26 | 98.85 | 99.66 | 94.78 | 798273 |
| 1733787000 | 99.98 | -1.87 | -1.84 | 101.1 | 101.82 | 99.12 | 853875 |
| 1733527800 | 101.85 | 1.01 | 1.00 | 101.4 | 103.22 | 101.02 | 850113 |
| 1733441400 | 100.84 | -1.68 | -1.64 | 102 | 102.28 | 100.39 | 780655 |
| 1733355000 | 102.52 | 5.38 | 5.54 | 100.58 | 102.57 | 99.94 | 1524563 |
| 1733268600 | 97.14 | 1 | 1.04 | 95 | 97.19 | 94.27 | 618065 |
| 1733182200 | 96.14 | 2.63 | 2.81 | 93.56 | 97.16 | 93.56 | 948635 |
| 1732917840 | 93.51 | 2.43 | 2.67 | 91.56 | 94.06 | 91.38 | 468839 |
| 1732750200 | 91.08 | -3.91 | -4.12 | 93.16 | 93.16 | 88.56 | 1228811 |
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
