Premium
Direxion Daily 20 plus Year Treasury Bull 3X ETF (TMF)
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 | 0.325 | 0.924083025306 | 35.17 | 35.56 | 33.94 | 2610848 | 34.39147418 | SP |
| 4 | 0.915 | 2.64603817235 | 34.58 | 35.56 | 31.58 | 3999778 | 33.70131228 | SP |
| 12 | -1.475 | -3.98972139573 | 36.97 | 37.79 | 31.58 | 4289193 | 35.12176389 | SP |
| 26 | -4.085 | -10.3208691258 | 39.58 | 41.88 | 31.58 | 5083398 | 37.0500526 | SP |
| 52 | -1.225 | -3.33605664488 | 36.72 | 44.24 | 31.58 | 5973531 | 38.17913503 | SP |
| 156 | 27.715 | 356.233933162 | 7.78 | 67.87 | 3.83 | 11859920 | 26.36007799 | SP |
| 260 | 9.985 | 39.1415131321 | 25.51 | 67.87 | 3.83 | 10276440 | 21.48282607 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 34.19 | -0.36 | -1.04 | 34.53 | 34.72 | 34 | 2584066 |
| 1781044200 | 34.55 | 0.58 | 1.71 | 34.34 | 34.58 | 34.11 | 3091231 |
| 1780957800 | 33.97 | -0.5 | -1.45 | 34.66 | 34.78 | 33.94 | 2594844 |
| 1780698600 | 34.47 | -0.55 | -1.57 | 34.36 | 34.815 | 34.285 | 3423069 |
| 1780612200 | 35.02 | 0.2 | 0.57 | 35.17 | 35.29 | 34.94 | 1361031 |
| 1780525800 | 34.82 | -0.4 | -1.14 | 34.78 | 34.965 | 34.565 | 1794434 |
| 1780439400 | 35.22 | 0.22 | 0.63 | 35.42 | 35.45 | 35.065 | 2520953 |
| 1780353000 | 35 | 0.06 | 0.17 | 34.39 | 35.105 | 34.2 | 4031269 |
| 1780093800 | 34.94 | 0 | 0.00 | 35.04 | 35.225 | 34.73 | 3440354 |
| 1780007400 | 34.94 | 0.5 | 1.45 | 34.58 | 35.1 | 34.425 | 4062458 |
| 1779921000 | 34.44 | 0.23 | 0.67 | 34.42 | 34.67 | 34.285 | 3299613 |
| 1779834600 | 34.21 | 0.52 | 1.54 | 34.5 | 34.5512 | 33.99 | 4270207 |
| 1779489000 | 33.69 | 0.47 | 1.41 | 33.64 | 33.69 | 33.1 | 4502148 |
| 1779402600 | 33.22 | 0.37 | 1.13 | 32.49 | 33.2487 | 32.18 | 6125444 |
| 1779316200 | 32.85 | 1 | 3.14 | 31.92 | 32.975 | 31.88 | 6890276 |
| 1779229800 | 31.85 | -0.67 | -2.06 | 31.81 | 32.11 | 31.58 | 7141007 |
| 1779143400 | 32.52 | -0.16 | -0.49 | 32.659999 | 32.92 | 32.225 | 4914651 |
| 1778884200 | 32.68 | -1.5 | -4.39 | 32.88 | 33 | 32.552 | 7236987 |
| 1778797800 | 34.18 | 0.13 | 0.38 | 34.58 | 34.72 | 34.16 | 2711737 |
| 1778711400 | 34.05 | -0.25 | -0.73 | 34.2 | 34.35 | 33.81 | 3554502 |
| 1778625000 | 34.3 | -0.66 | -1.89 | 34.55 | 34.55 | 34.21 | 4332053 |
| 1778538600 | 34.96 | -0.63 | -1.77 | 35.38 | 35.42 | 34.91 | 3127203 |
| 1778279400 | 35.59 | 0.44 | 1.25 | 35.62 | 35.885 | 35.535 | 2615061 |
| 1778193000 | 35.15 | -0.53 | -1.49 | 35.91 | 35.9264 | 35.08 | 2930671 |
| 1778106600 | 35.68 | 0.8 | 2.29 | 35.64 | 35.785 | 35.495 | 3309020 |
| 1778020200 | 34.88 | 0.48 | 1.40 | 34.56 | 34.975 | 34.47 | 3667207 |
| 1777933800 | 34.4 | -0.73 | -2.08 | 34.84 | 34.84 | 34.11 | 5020171 |
| 1777674600 | 35.13 | 0.31 | 0.89 | 35.01 | 35.62 | 34.83 | 3622698 |
| 1777588200 | 34.82 | -0.11 | -0.31 | 35.15 | 35.155 | 34.55 | 3752959 |
| 1777501800 | 34.93 | -0.81 | -2.27 | 35.28 | 35.29 | 34.755 | 4865050 |
| 1777415400 | 35.74 | 0.05 | 0.14 | 35.46 | 35.75 | 35.23 | 2693164 |
| 1777329000 | 35.69 | -0.49 | -1.35 | 35.92 | 36.08 | 35.5599 | 2802843 |
| 1777069800 | 36.18 | 0.11 | 0.30 | 35.91 | 36.335 | 35.6499 | 3043475 |
| 1776983400 | 36.07 | -0.21 | -0.58 | 36.38 | 36.645 | 35.66 | 3463591 |
| 1776897000 | 36.28 | 0.21 | 0.58 | 36.67 | 36.795 | 36.24 | 2461130 |
| 1776810600 | 36.07 | -0.61 | -1.66 | 36.6 | 36.74 | 36.05 | 3050914 |
| 1776724200 | 36.68 | -0.01 | -0.03 | 36.78 | 36.8 | 36.265 | 1526626 |
| 1776465000 | 36.69 | 0.86 | 2.40 | 36.73 | 36.908 | 36.505 | 3648428 |
| 1776378600 | 35.83 | -0.65 | -1.78 | 36.61 | 36.65 | 35.7 | 2736717 |
| 1776292200 | 36.48 | -0.48 | -1.30 | 36.72 | 36.79 | 36.36 | 1908419 |
| 1776205800 | 36.96 | 0.55 | 1.51 | 36.33 | 37 | 36.26 | 2198546 |
| 1776119400 | 36.41 | 0.28 | 0.77 | 36.02 | 36.465 | 35.79 | 2580281 |
| 1775860200 | 36.13 | -0.28 | -0.77 | 36.26 | 36.34 | 35.91 | 2167654 |
| 1775773800 | 36.41 | -0.26 | -0.71 | 36.39 | 36.9386 | 36.01 | 2340047 |
| 1775687400 | 36.67 | 0.36 | 0.99 | 37.23 | 37.2492 | 36.44 | 3158752 |
| 1775601000 | 36.31 | -0.08 | -0.22 | 36.2 | 36.39 | 35.43 | 3919406 |
| 1775514600 | 36.39 | -0.14 | -0.38 | 36.15 | 36.62 | 36.0399 | 2487068 |
| 1775169000 | 36.53 | 0.57 | 1.59 | 35.83 | 36.63 | 35.77 | 4073409 |
| 1775082600 | 35.96 | -0.1 | -0.28 | 35.95 | 36.48 | 35.91 | 4104567 |
| 1774996200 | 36.06 | -0.07 | -0.19 | 36.35 | 36.615 | 35.89 | 7935569 |
| 1774909800 | 36.13 | 1.32 | 3.79 | 35.96 | 36.36 | 35.8002 | 5984142 |
| 1774650600 | 34.81 | -0.61 | -1.72 | 34.62 | 35.35 | 34.555 | 7331597 |
| 1774564200 | 35.42 | -0.86 | -2.37 | 35.695 | 36.02 | 35.185 | 4976570 |
| 1774477800 | 36.28 | 0.94 | 2.66 | 36.22 | 36.355 | 35.88 | 5820902 |
| 1774391400 | 35.34 | -0.67 | -1.86 | 34.91 | 35.645 | 34.7378 | 9478443 |
| 1774305000 | 36.01 | 0.63 | 1.78 | 35.73 | 36.41 | 35.465 | 16235859 |
| 1774045800 | 35.38 | -2.13 | -5.68 | 36.61 | 36.66 | 35.25 | 12529785 |
| 1773959400 | 37.51 | 0.65 | 1.76 | 36.97 | 37.79 | 36.85 | 7322890 |
| 1773873000 | 36.86 | -0.66 | -1.76 | 37.355 | 37.505 | 36.815 | 4673209 |
| 1773786600 | 37.52 | 0.36 | 0.97 | 37.39 | 37.63 | 37.3 | 3262946 |
| 1773700200 | 37.16 | 0.76 | 2.09 | 37.16 | 37.35 | 36.88 | 5288521 |
| 1773441000 | 36.4 | -0.57 | -1.54 | 36.85 | 37.13 | 36.29 | 6441561 |
| 1773354600 | 36.97 | -0.22 | -0.59 | 36.89 | 37.29 | 36.69 | 6429309 |
| 1773268200 | 37.19 | -1.52 | -3.93 | 37.98 | 38.06 | 37.1 | 7752199 |
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.
